Spot 94.22
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 20.60 | 18.50 | +0.97 | 40.8% | 76 | 40.8% | -0.03 | — | — | 2.15 | — |
| — | 15.45 | 19.60 | 17.52 | +0.97 | 39.5% | 77 | 39.5% | -0.03 | — | — | 2.16 | — |
| — | 14.45 | 18.65 | 16.55 | +0.97 | 38.1% | 78 | 38.1% | -0.03 | — | — | 2.18 | — |
| — | 13.50 | 17.65 | 15.57 | +0.96 | 36.8% | 79 | 36.8% | -0.04 | — | — | 0.95 | — |
| — | 12.50 | 16.70 | 14.60 | +0.96 | 35.5% | 80 | 35.5% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 11.55 | 15.75 | 13.65 | +0.95 | 34.2% | 81 | 34.2% | -0.05 | — | — | 1.16 | — |
| — | 10.60 | 14.80 | 12.70 | +0.94 | 33.0% | 82 | 33.0% | -0.06 | — | — | 0.95 | — |
| — | 9.65 | 13.85 | 11.75 | +0.93 | 31.9% | 83 | 31.9% | -0.07 | 0.28 | 0.21 | 0.35 | — |
| — | 8.70 | 12.90 | 10.80 | +0.92 | 30.8% | 84 | 30.8% | -0.08 | — | — | 0.57 | — |
| — | 7.80 | 12.00 | 9.90 | +0.90 | 29.8% | 85 | 29.8% | -0.10 | 0.35 | 0.24 | 0.47 | — |
| — | 6.90 | 11.10 | 9.00 | +0.88 | 28.9% | 86 | 28.9% | -0.12 | — | — | 2.07 | — |
| — | 6.00 | 10.10 | 8.05 | +0.86 | 28.1% | 87 | 28.1% | -0.14 | 0.57 | 0.23 | 0.92 | — |
| — | 5.00 | 9.15 | 7.08 | +0.83 | 27.3% | 88 | 27.3% | -0.17 | 0.94 | 0.66 | 1.21 | — |
| — | 4.35 | 8.50 | 6.42 | +0.80 | 26.7% | 89 | 26.7% | -0.21 | 0.59 | 0.17 | 1.01 | — |
| — | 3.55 | 7.60 | 5.58 | +0.76 | 26.2% | 90 | 26.2% | -0.25 | 1.01 | 0.77 | 1.25 | — |
| — | 2.91 | 6.95 | 4.93 | +0.71 | 25.8% | 91 | 25.8% | -0.29 | 1.20 | 0.80 | 1.59 | — |
| — | 2.33 | 6.25 | 4.29 | +0.66 | 25.5% | 92 | 25.5% | -0.34 | 1.53 | 1.19 | 1.88 | — |
| — | 1.39 | 5.70 | 3.54 | +0.60 | 25.2% | 93 | 25.2% | -0.40 | 1.91 | 1.51 | 2.31 | — |
| — | 0.84 | 5.00 | 2.92 | +0.55 | 25.1% | 94 | 25.1% | -0.46 | 2.31 | 1.85 | 2.77 | — |
| — | 0.60 | 4.85 | 2.73 | +0.49 | 25.1% | 95 | 25.1% | -0.52 | 3.00 | 2.49 | 3.50 | — |
| — | 0.02 | 3.00 | 1.51 | +0.43 | 25.2% | 96 | 25.2% | -0.58 | 3.45 | 3.00 | 3.90 | — |
| — | — | 3.80 | — | +0.38 | 25.3% | 97 | 25.3% | -0.63 | 4.60 | 3.65 | 5.55 | — |
| — | — | 3.60 | — | +0.33 | 25.5% | 98 | 25.5% | -0.69 | 5.17 | 4.10 | 6.25 | — |
| — | — | 3.35 | — | +0.28 | 25.8% | 99 | 25.8% | -0.73 | 5.95 | 4.95 | 6.95 | — |
| — | 0.69 | 1.00 | 0.84 | +0.24 | 26.1% | 100 | 26.1% | -0.78 | 6.75 | 5.75 | 7.75 | — |
| — | 0.03 | 1.02 | 0.53 | +0.10 | 27.7% | 105 | 27.7% | -0.92 | 10.93 | 9.25 | 12.60 | — |
| — | — | 0.44 | — | +0.03 | 27.0% | 110 | 27.0% | -1.00 | 15.75 | 13.65 | 17.85 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.