Spot 91.69
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.55 | 17.75 | 16.65 | +0.97 | 39.9% | 75 | 39.9% | -0.03 | 0.37 | 0.13 | 0.61 | — |
| — | 13.95 | 16.85 | 15.40 | +0.96 | 39.5% | 76 | 39.5% | -0.04 | — | — | 0.42 | — |
| — | 13.05 | 15.35 | 14.20 | +0.95 | 39.2% | 77 | 39.2% | -0.05 | 0.25 | 0.01 | 0.49 | — |
| — | 12.60 | 15.80 | 14.20 | +0.95 | 39.0% | 77.5 | 39.0% | -0.05 | 0.24 | 0.05 | 0.43 | — |
| — | 12.10 | 14.85 | 13.47 | +0.94 | 38.9% | 78 | 38.9% | -0.06 | 0.36 | 0.07 | 0.66 | — |
| — | 11.65 | 14.35 | 13.00 | +0.94 | 38.7% | 78.5 | 38.7% | -0.07 | 0.43 | 0.13 | 0.74 | — |
| — | 11.15 | 14.00 | 12.57 | +0.93 | 38.5% | 79 | 38.5% | -0.07 | 0.41 | 0.08 | 0.75 | — |
| — | 11.20 | 13.25 | 12.22 | +0.92 | 38.4% | 79.5 | 38.4% | -0.08 | 0.46 | 0.12 | 0.79 | — |
| — | 11.90 | 13.00 | 12.45 | +0.91 | 38.2% | 80 | 38.2% | -0.09 | 0.48 | 0.17 | 0.80 | — |
| — | 9.80 | 12.90 | 11.35 | +0.90 | 38.0% | 80.5 | 38.0% | -0.10 | 0.58 | 0.33 | 0.83 | — |
| — | 9.35 | 11.65 | 10.50 | +0.89 | 37.9% | 81 | 37.9% | -0.11 | 0.53 | 0.16 | 0.89 | — |
| — | 8.90 | 11.65 | 10.28 | +0.88 | 37.7% | 81.5 | 37.7% | -0.12 | 0.46 | 0.19 | 0.73 | — |
| — | 9.95 | 11.45 | 10.70 | +0.87 | 37.5% | 82 | 37.5% | -0.13 | 0.71 | 0.38 | 1.05 | — |
| — | 8.05 | 11.15 | 9.60 | +0.86 | 37.4% | 82.5 | 37.4% | -0.14 | 0.73 | 0.52 | 0.94 | — |
| — | 7.70 | 9.95 | 8.82 | +0.85 | 37.2% | 83 | 37.2% | -0.15 | 0.81 | 0.64 | 0.98 | — |
| — | 7.25 | 10.20 | 8.72 | +0.84 | 37.0% | 83.5 | 37.0% | -0.16 | 0.95 | 0.71 | 1.19 | — |
| — | 8.15 | 10.10 | 9.12 | +0.82 | 36.9% | 84 | 36.9% | -0.18 | 1.03 | 0.95 | 1.12 | — |
| — | 6.35 | 9.70 | 8.03 | +0.81 | 36.7% | 84.5 | 36.7% | -0.19 | 1.09 | 0.94 | 1.24 | — |
| — | 6.80 | 9.05 | 7.92 | +0.79 | 36.4% | 85 | 36.4% | -0.21 | 1.12 | 0.89 | 1.36 | — |
| — | 5.55 | 8.65 | 7.10 | +0.78 | 36.2% | 85.5 | 36.2% | -0.22 | 1.31 | 1.09 | 1.53 | — |
| — | 5.90 | 8.20 | 7.05 | +0.76 | 36.0% | 86 | 36.0% | -0.24 | 1.30 | 1.09 | 1.52 | — |
| — | 6.05 | 7.50 | 6.78 | +0.75 | 35.8% | 86.5 | 35.8% | -0.26 | 1.52 | 1.20 | 1.84 | — |
| — | 5.90 | 7.15 | 6.53 | +0.73 | 35.6% | 87 | 35.6% | -0.27 | 1.45 | 0.98 | 1.92 | — |
| — | 5.80 | 7.40 | 6.60 | +0.71 | 35.4% | 87.5 | 35.4% | -0.29 | 1.81 | 1.56 | 2.07 | — |
| — | 4.80 | 6.30 | 5.55 | +0.69 | 35.2% | 88 | 35.2% | -0.31 | 1.95 | 1.67 | 2.22 | — |
| — | 4.70 | 5.60 | 5.15 | +0.67 | 35.1% | 88.5 | 35.1% | -0.33 | 2.10 | 1.81 | 2.40 | — |
| — | 4.60 | 5.70 | 5.15 | +0.65 | 34.9% | 89 | 34.9% | -0.35 | 2.27 | 2.01 | 2.54 | — |
| — | 4.25 | 5.35 | 4.80 | +0.63 | 34.8% | 89.5 | 34.8% | -0.37 | 2.51 | 2.19 | 2.83 | — |
| — | 3.10 | 5.05 | 4.08 | +0.61 | 34.6% | 90 | 34.6% | -0.39 | 2.70 | 2.30 | 3.10 | — |
| — | 3.80 | 5.45 | 4.62 | +0.59 | 34.4% | 90.5 | 34.4% | -0.42 | 3.17 | 2.69 | 3.65 | — |
| — | 2.98 | 4.20 | 3.59 | +0.56 | 34.3% | 91 | 34.3% | -0.44 | 3.06 | 2.81 | 3.30 | — |
| — | 3.30 | 3.90 | 3.60 | +0.54 | 34.2% | 91.5 | 34.2% | -0.46 | 3.33 | 2.97 | 3.70 | — |
| — | 3.20 | 3.65 | 3.42 | +0.52 | 34.0% | 92 | 34.0% | -0.48 | 3.55 | 3.20 | 3.90 | — |
| — | — | — | — | +0.47 | 33.8% | 93 | 33.8% | -0.53 | — | — | — | — |
| — | — | — | — | +0.45 | 33.6% | 93.5 | 33.6% | -0.55 | — | — | — | — |
| — | — | — | — | +0.43 | 33.5% | 94 | 33.5% | -0.58 | — | — | — | — |
| — | 1.37 | 2.72 | 2.04 | +0.38 | 33.3% | 95 | 33.3% | -0.62 | 5.42 | 5.00 | 5.85 | — |
| — | — | — | — | +0.34 | 33.1% | 96 | 33.1% | -0.67 | — | — | — | — |
| — | 0.70 | 0.99 | 0.84 | +0.20 | 32.7% | 100 | 32.7% | -0.82 | 9.22 | 7.95 | 10.50 | — |
| — | 0.15 | 0.35 | 0.25 | +0.09 | 33.4% | 105 | 33.4% | -0.93 | 13.93 | 12.30 | 15.55 | — |
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.