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 | |
| — | 15.95 | 18.30 | 17.12 | +1.00 | 42.1% | 74 | 42.1% | -0.00 | — | — | 0.10 | — |
| — | 15.90 | 17.30 | 16.60 | +1.00 | 42.1% | 75 | 42.1% | -0.00 | — | — | 0.18 | — |
| — | 14.40 | 16.80 | 15.60 | +1.00 | 42.1% | 75.5 | 42.1% | -0.00 | — | — | 0.32 | — |
| — | 13.90 | 16.35 | 15.12 | +1.00 | 42.1% | 76 | 42.1% | -0.00 | — | — | 0.72 | — |
| — | 13.45 | 15.85 | 14.65 | +1.00 | 42.1% | 76.5 | 42.1% | -0.00 | — | — | 0.46 | — |
| — | 12.95 | 15.40 | 14.18 | +0.99 | 42.2% | 77 | 42.2% | -0.01 | — | — | 0.12 | — |
| — | 12.35 | 16.15 | 14.25 | +0.99 | 42.2% | 77.5 | 42.2% | -0.01 | — | — | 0.58 | — |
| — | 11.95 | 14.40 | 13.18 | +0.99 | 42.2% | 78 | 42.2% | -0.01 | — | — | 0.28 | — |
| — | 11.45 | 13.90 | 12.68 | +0.99 | 42.2% | 78.5 | 42.2% | -0.01 | — | — | 0.41 | — |
| — | 11.00 | 13.35 | 12.18 | +0.99 | 42.2% | 79 | 42.2% | -0.01 | — | — | 0.34 | — |
| — | 10.50 | 12.85 | 11.68 | +0.98 | 42.2% | 79.5 | 42.2% | -0.02 | — | — | 0.31 | — |
| — | 11.70 | 12.40 | 12.05 | +0.98 | 42.1% | 80 | 42.1% | -0.02 | — | — | 0.30 | — |
| — | 11.00 | 11.80 | 11.40 | +0.97 | 42.0% | 80.5 | 42.0% | -0.03 | — | — | 0.41 | — |
| — | 8.95 | 12.10 | 10.53 | +0.97 | 41.9% | 81 | 41.9% | -0.03 | — | — | 0.30 | — |
| — | 9.15 | 10.85 | 10.00 | +0.96 | 41.7% | 81.5 | 41.7% | -0.04 | — | — | 0.14 | — |
| — | 9.40 | 10.25 | 9.82 | +0.95 | 41.5% | 82 | 41.5% | -0.05 | 0.18 | 0.01 | 0.36 | — |
| — | 7.50 | 11.20 | 9.35 | +0.94 | 41.3% | 82.5 | 41.3% | -0.06 | 0.27 | 0.15 | 0.39 | — |
| — | 7.20 | 10.15 | 8.68 | +0.94 | 41.0% | 83 | 41.0% | -0.06 | — | — | 0.47 | — |
| — | 7.45 | 8.80 | 8.12 | +0.93 | 40.7% | 83.5 | 40.7% | -0.07 | 0.35 | 0.09 | 0.62 | — |
| — | 6.60 | 8.50 | 7.55 | +0.91 | 40.4% | 84 | 40.4% | -0.09 | — | — | 0.57 | — |
| — | 6.90 | 8.00 | 7.45 | +0.90 | 40.0% | 84.5 | 40.0% | -0.10 | — | — | 0.58 | — |
| — | 6.30 | 7.50 | 6.90 | +0.89 | 39.6% | 85 | 39.6% | -0.11 | 0.32 | 0.21 | 0.42 | — |
| — | 4.85 | 7.05 | 5.95 | +0.87 | 39.2% | 85.5 | 39.2% | -0.13 | 0.34 | 0.21 | 0.47 | — |
| — | 5.80 | 6.55 | 6.17 | +0.85 | 38.8% | 86 | 38.8% | -0.15 | 0.38 | 0.30 | 0.45 | — |
| — | 5.25 | 6.10 | 5.67 | +0.83 | 38.3% | 86.5 | 38.3% | -0.17 | 0.46 | 0.31 | 0.60 | — |
| — | 5.20 | 5.45 | 5.33 | +0.81 | 37.9% | 87 | 37.9% | -0.19 | 0.55 | 0.40 | 0.70 | — |
| — | 4.20 | 5.15 | 4.67 | +0.76 | 37.0% | 88 | 37.0% | -0.24 | 0.69 | 0.51 | 0.88 | — |
| — | 3.80 | 4.50 | 4.15 | +0.74 | 36.5% | 88.5 | 36.5% | -0.26 | 0.87 | 0.70 | 1.04 | — |
| — | 3.45 | 4.15 | 3.80 | +0.71 | 36.1% | 89 | 36.1% | -0.29 | 0.99 | 0.85 | 1.14 | — |
| — | 2.80 | 4.65 | 3.73 | +0.64 | 35.3% | 90 | 35.3% | -0.36 | 1.28 | 1.11 | 1.45 | — |
| — | 1.73 | 2.79 | 2.26 | +0.57 | 34.6% | 91 | 34.6% | -0.43 | 1.65 | 1.40 | 1.90 | — |
| — | 1.99 | 2.37 | 2.18 | +0.53 | 34.3% | 91.5 | 34.3% | -0.47 | 1.84 | 1.64 | 2.04 | — |
| — | 1.69 | 2.13 | 1.91 | +0.50 | 34.0% | 92 | 34.0% | -0.51 | 2.06 | 1.89 | 2.24 | — |
| — | 1.16 | 1.69 | 1.43 | +0.42 | 33.4% | 93 | 33.4% | -0.59 | 2.71 | 2.45 | 2.98 | — |
| — | 0.81 | 1.28 | 1.04 | +0.34 | 33.0% | 94 | 33.0% | -0.66 | 3.27 | 2.90 | 3.65 | — |
| — | 0.54 | 0.85 | 0.69 | +0.27 | 32.7% | 95 | 32.7% | -0.73 | 4.12 | 3.65 | 4.60 | — |
| — | 0.39 | 0.70 | 0.55 | +0.21 | 32.6% | 96 | 32.6% | -0.80 | 5.10 | 4.35 | 5.85 | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | — | — | — | — | — | 99 | — | — | — | — | — | — |
| — | 0.04 | 0.19 | 0.12 | +0.06 | 33.0% | 100 | 33.0% | -0.95 | 8.60 | 7.80 | 9.40 | — |
| — | — | 0.26 | — | +0.01 | 36.7% | 105 | 36.7% | -1.00 | 12.60 | 11.25 | 13.95 | — |
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.