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 | |
| — | 15.65 | 18.55 | 17.10 | +1.00 | 42.9% | 74 | 42.9% | -0.00 | — | — | 0.35 | — |
| — | 14.65 | 17.70 | 16.18 | +1.00 | 42.5% | 75 | 42.5% | -0.00 | — | — | 0.04 | — |
| — | 14.20 | 17.35 | 15.78 | +1.00 | 42.3% | 75.5 | 42.3% | -0.00 | — | — | 0.36 | — |
| — | 13.70 | 16.75 | 15.22 | +1.00 | 42.1% | 76 | 42.1% | -0.00 | — | — | 0.30 | — |
| — | 13.20 | 15.60 | 14.40 | +1.00 | 41.8% | 76.5 | 41.8% | -0.00 | — | — | 0.04 | — |
| — | 12.70 | 15.10 | 13.90 | +1.00 | 41.6% | 77 | 41.6% | -0.00 | — | — | 0.42 | — |
| — | 12.20 | 15.25 | 13.72 | +1.00 | 41.4% | 77.5 | 41.4% | -0.00 | — | — | 0.51 | — |
| — | 11.70 | 14.20 | 12.95 | +1.00 | 41.1% | 78 | 41.1% | -0.00 | — | — | 0.11 | — |
| — | 11.75 | 14.10 | 12.93 | +1.00 | 40.9% | 78.5 | 40.9% | -0.00 | — | — | 0.05 | — |
| — | 10.85 | 13.20 | 12.03 | +0.99 | 40.6% | 79 | 40.6% | -0.01 | — | — | 0.29 | — |
| — | 10.25 | 13.20 | 11.72 | +0.99 | 40.4% | 79.5 | 40.4% | -0.01 | — | — | 0.36 | — |
| — | 10.00 | 12.05 | 11.03 | +0.99 | 40.1% | 80 | 40.1% | -0.01 | — | — | 0.34 | — |
| — | 9.25 | 11.75 | 10.50 | +0.99 | 39.8% | 80.5 | 39.8% | -0.01 | — | — | 0.29 | — |
| — | 8.75 | 11.80 | 10.28 | +0.98 | 39.5% | 81 | 39.5% | -0.02 | — | — | 0.10 | — |
| — | 8.25 | 10.65 | 9.45 | +0.98 | 39.3% | 81.5 | 39.3% | -0.02 | — | — | 0.34 | — |
| — | 8.30 | 10.20 | 9.25 | +0.98 | 39.0% | 82 | 39.0% | -0.02 | — | — | 0.24 | — |
| — | 7.50 | 10.45 | 8.97 | +0.97 | 38.7% | 82.5 | 38.7% | -0.03 | — | — | 0.39 | — |
| — | 7.55 | 9.35 | 8.45 | +0.96 | 38.4% | 83 | 38.4% | -0.04 | — | — | 0.21 | — |
| — | 6.95 | 9.35 | 8.15 | +0.96 | 38.1% | 83.5 | 38.1% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 6.90 | 8.40 | 7.65 | +0.95 | 37.8% | 84 | 37.8% | -0.05 | 0.18 | 0.05 | 0.31 | — |
| — | 6.30 | 8.65 | 7.47 | +0.94 | 37.6% | 84.5 | 37.6% | -0.06 | 0.12 | 0.01 | 0.22 | — |
| — | 6.65 | 7.15 | 6.90 | +0.92 | 37.3% | 85 | 37.3% | -0.08 | — | — | 0.42 | — |
| — | 5.20 | 7.50 | 6.35 | +0.91 | 37.0% | 85.5 | 37.0% | -0.09 | — | — | 0.48 | — |
| — | 5.55 | 6.30 | 5.92 | +0.89 | 36.7% | 86 | 36.7% | -0.11 | 0.33 | 0.01 | 0.64 | — |
| — | 4.90 | 5.80 | 5.35 | +0.87 | 36.4% | 86.5 | 36.4% | -0.13 | 0.29 | 0.08 | 0.50 | — |
| — | 4.80 | 5.60 | 5.20 | +0.85 | 36.1% | 87 | 36.1% | -0.15 | 0.33 | 0.10 | 0.55 | — |
| — | 3.35 | 4.50 | 3.92 | +0.80 | 35.6% | 88 | 35.6% | -0.20 | 0.59 | 0.40 | 0.78 | — |
| — | 3.30 | 4.20 | 3.75 | +0.76 | 35.3% | 88.5 | 35.3% | -0.24 | 0.69 | 0.10 | 1.29 | — |
| — | 2.47 | 5.20 | 3.83 | +0.73 | 35.0% | 89 | 35.0% | -0.27 | 0.86 | 0.51 | 1.21 | — |
| — | 2.07 | 3.95 | 3.01 | +0.66 | 34.5% | 90 | 34.5% | -0.34 | 1.07 | 0.80 | 1.34 | — |
| — | 1.19 | 3.75 | 2.47 | +0.58 | 34.0% | 91 | 34.0% | -0.42 | 1.38 | 0.24 | 2.51 | — |
| — | 0.62 | 2.46 | 1.54 | +0.53 | 33.8% | 91.5 | 33.8% | -0.47 | 1.74 | 1.53 | 1.95 | — |
| — | 1.35 | 1.96 | 1.66 | +0.49 | 33.6% | 92 | 33.6% | -0.51 | 1.91 | 1.73 | 2.09 | — |
| — | 0.70 | 1.71 | 1.21 | +0.40 | 33.3% | 93 | 33.3% | -0.60 | 2.32 | 1.83 | 2.81 | — |
| — | 0.63 | 1.29 | 0.96 | +0.32 | 33.0% | 94 | 33.0% | -0.68 | 3.69 | 2.43 | 4.95 | — |
| — | 0.43 | 0.78 | 0.60 | +0.25 | 32.8% | 95 | 32.8% | -0.76 | 3.98 | 3.65 | 4.30 | — |
| — | 0.32 | 0.49 | 0.41 | +0.18 | 32.7% | 96 | 32.7% | -0.82 | 4.95 | 3.40 | 6.50 | — |
| — | — | 0.81 | — | +0.13 | 32.7% | 97 | 32.7% | -0.88 | 5.95 | 4.85 | 7.05 | — |
| — | 0.09 | 0.34 | 0.21 | +0.09 | 32.8% | 98 | 32.8% | -0.92 | 6.92 | 5.40 | 8.45 | — |
| — | — | 0.60 | — | +0.06 | 33.1% | 99 | 33.1% | -0.95 | 8.18 | 7.00 | 9.35 | — |
| — | — | 0.21 | — | +0.04 | 33.5% | 100 | 33.5% | -0.97 | 9.07 | 7.80 | 10.35 | — |
| — | — | 0.59 | — | +0.01 | 38.0% | 105 | 38.0% | -1.00 | 13.90 | 12.45 | 15.35 | — |
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.