Spot 91.67
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 19.45 | 18.48 | +1.00 | 76.8% | 73.5 | 76.8% | -0.00 | — | — | 2.13 | — |
| — | 17.10 | 18.00 | 17.55 | +1.00 | 75.1% | 74 | 75.1% | -0.00 | — | — | 1.23 | — |
| — | 15.35 | 17.50 | 16.43 | +1.00 | 73.5% | 74.5 | 73.5% | -0.00 | — | — | 1.25 | — |
| — | 16.30 | 17.05 | 16.68 | +1.00 | 71.8% | 75 | 71.8% | -0.00 | — | — | 0.43 | — |
| — | 15.75 | 16.55 | 16.15 | +1.00 | 70.2% | 75.5 | 70.2% | -0.00 | — | — | 0.17 | — |
| — | 14.20 | 16.40 | 15.30 | +1.00 | 68.5% | 76 | 68.5% | -0.00 | — | — | 0.21 | — |
| — | 13.75 | 15.50 | 14.62 | +1.00 | 66.9% | 76.5 | 66.9% | -0.00 | — | — | 0.97 | — |
| — | 14.05 | 15.45 | 14.75 | +1.00 | 65.3% | 77 | 65.3% | -0.00 | — | — | 0.23 | — |
| — | 12.65 | 14.75 | 13.70 | +1.00 | 63.7% | 77.5 | 63.7% | -0.00 | — | — | 0.42 | — |
| — | 11.85 | 14.15 | 13.00 | +1.00 | 62.2% | 78 | 62.2% | -0.00 | — | — | 0.42 | — |
| — | 11.35 | 14.50 | 12.93 | +1.00 | 60.6% | 78.5 | 60.6% | -0.00 | — | — | 0.66 | — |
| — | 12.20 | 13.35 | 12.78 | +1.00 | 59.1% | 79 | 59.1% | -0.00 | — | — | 0.03 | — |
| — | 10.55 | 13.15 | 11.85 | +1.00 | 57.6% | 79.5 | 57.6% | -0.00 | — | — | 0.23 | — |
| — | 11.45 | 13.60 | 12.53 | +1.00 | 56.1% | 80 | 56.1% | -0.00 | — | — | 0.01 | — |
| — | 9.85 | 11.70 | 10.78 | +1.00 | 54.6% | 80.5 | 54.6% | -0.00 | — | — | 0.23 | — |
| — | 10.15 | 11.10 | 10.62 | +1.00 | 53.2% | 81 | 53.2% | -0.00 | — | — | 0.23 | — |
| — | 8.90 | 10.55 | 9.72 | +0.99 | 51.8% | 81.5 | 51.8% | -0.01 | — | — | 0.23 | — |
| — | 9.25 | 10.00 | 9.62 | +0.99 | 50.5% | 82 | 50.5% | -0.01 | — | — | 0.22 | — |
| — | 9.15 | 9.65 | 9.40 | +0.99 | 49.2% | 82.5 | 49.2% | -0.01 | — | — | 0.22 | — |
| — | 7.65 | 9.25 | 8.45 | +0.99 | 48.0% | 83 | 48.0% | -0.01 | — | — | 0.23 | — |
| — | 7.45 | 8.80 | 8.12 | +0.99 | 46.8% | 83.5 | 46.8% | -0.01 | — | — | 0.24 | — |
| — | 7.60 | 8.35 | 7.97 | +0.98 | 45.6% | 84 | 45.6% | -0.02 | — | — | 0.13 | — |
| — | 5.95 | 7.75 | 6.85 | +0.98 | 44.5% | 84.5 | 44.5% | -0.02 | — | — | 0.10 | — |
| — | 5.05 | 7.15 | 6.10 | +0.97 | 43.5% | 85 | 43.5% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 5.05 | 6.70 | 5.88 | +0.97 | 42.5% | 85.5 | 42.5% | -0.03 | — | — | 0.12 | — |
| — | 5.70 | 6.40 | 6.05 | +0.96 | 41.6% | 86 | 41.6% | -0.04 | — | — | 0.10 | — |
| — | 5.20 | 5.70 | 5.45 | +0.95 | 40.7% | 86.5 | 40.7% | -0.05 | — | — | 0.17 | — |
| — | 4.60 | 5.15 | 4.88 | +0.93 | 39.8% | 87 | 39.8% | -0.07 | 0.16 | 0.06 | 0.26 | — |
| — | 3.40 | 4.65 | 4.03 | +0.89 | 38.3% | 88 | 38.3% | -0.11 | 0.17 | 0.10 | 0.24 | — |
| — | 3.20 | 3.60 | 3.40 | +0.86 | 37.7% | 88.5 | 37.7% | -0.14 | 0.24 | 0.16 | 0.33 | — |
| — | 2.83 | 3.25 | 3.04 | +0.82 | 37.0% | 89 | 37.0% | -0.18 | 0.33 | 0.24 | 0.41 | — |
| — | 1.90 | 2.84 | 2.37 | +0.72 | 36.0% | 90 | 36.0% | -0.28 | 0.57 | 0.45 | 0.69 | — |
| — | 1.36 | 1.80 | 1.58 | +0.60 | 35.1% | 91 | 35.1% | -0.40 | 0.89 | 0.79 | 0.99 | — |
| — | 1.07 | 1.40 | 1.24 | +0.54 | 34.8% | 91.5 | 34.8% | -0.46 | 1.01 | 0.90 | 1.12 | — |
| — | 0.87 | 1.20 | 1.03 | +0.47 | 34.5% | 92 | 34.5% | -0.53 | 1.33 | 1.15 | 1.51 | — |
| — | 0.52 | 0.80 | 0.66 | +0.33 | 34.1% | 93 | 34.1% | -0.67 | 1.94 | 1.74 | 2.13 | — |
| — | 0.27 | 0.49 | 0.38 | +0.22 | 33.9% | 94 | 33.9% | -0.79 | 2.78 | 2.41 | 3.15 | — |
| — | 0.13 | 0.25 | 0.19 | +0.13 | 34.0% | 95 | 34.0% | -0.87 | 3.50 | 3.00 | 4.00 | — |
| — | 0.04 | 0.15 | 0.10 | +0.07 | 34.3% | 96 | 34.3% | -0.93 | 4.70 | 4.00 | 5.40 | — |
| — | — | 0.26 | — | +0.01 | 37.5% | 100 | 37.5% | -1.00 | 8.45 | 8.00 | 8.90 | — |
| — | — | 0.01 | — | +0.00 | 46.0% | 105 | 46.0% | -1.00 | 13.53 | 12.75 | 14.30 | — |
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.