Spot 92.34
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.10 | 18.00 | 17.55 | +0.96 | 44.7% | 75 | 44.7% | -0.04 | 0.23 | 0.16 | 0.29 | — |
| — | 8.40 | 9.25 | 8.82 | +0.78 | 42.4% | 85 | 42.4% | -0.22 | 1.47 | 1.38 | 1.55 | — |
| — | 6.30 | 6.80 | 6.55 | +0.67 | 42.1% | 88.5 | 42.1% | -0.33 | 2.57 | 2.41 | 2.73 | — |
| — | 5.90 | 6.50 | 6.20 | +0.65 | 42.1% | 89 | 42.1% | -0.35 | 2.73 | 2.53 | 2.93 | — |
| — | 5.40 | 6.05 | 5.72 | +0.62 | 42.0% | 90 | 42.0% | -0.38 | 3.12 | 2.89 | 3.35 | — |
| — | 4.75 | 5.35 | 5.05 | +0.58 | 42.0% | 91 | 42.0% | -0.42 | 3.50 | 3.30 | 3.70 | — |
| — | 4.60 | 5.10 | 4.85 | +0.56 | 42.0% | 91.5 | 42.0% | -0.44 | 3.83 | 3.65 | 4.00 | — |
| — | 4.40 | 4.80 | 4.60 | +0.55 | 42.0% | 92 | 42.0% | -0.46 | 4.08 | 3.90 | 4.25 | — |
| — | 4.10 | 4.65 | 4.38 | +0.53 | 42.0% | 92.5 | — | — | 4.40 | 4.15 | 4.65 | 8 |
| 71 | 3.80 | 4.35 | 4.08 | +0.51 | 42.1% | 93 | 42.1% | -0.49 | 4.58 | 4.40 | 4.75 | 1,249 |
| 23 | 3.80 | 4.10 | 3.95 | +0.49 | 42.1% | 93.5 | 42.1% | -0.52 | 4.92 | 4.70 | 5.15 | — |
| — | 3.40 | 4.00 | 3.70 | +0.47 | 42.1% | 94 | 42.1% | -0.53 | 5.20 | 5.00 | 5.40 | — |
| — | 3.25 | 3.65 | 3.45 | +0.46 | 42.1% | 94.5 | 42.1% | -0.55 | 5.50 | 5.30 | 5.70 | — |
| — | 3.10 | 3.40 | 3.25 | +0.44 | 42.2% | 95 | 42.2% | -0.57 | 5.80 | 5.60 | 6.00 | — |
| — | 2.78 | 3.25 | 3.02 | +0.42 | 42.2% | 95.5 | 42.2% | -0.58 | 6.15 | 5.90 | 6.40 | — |
| — | 2.70 | 3.10 | 2.90 | +0.40 | 42.2% | 96 | 42.2% | -0.60 | 6.45 | 6.20 | 6.70 | — |
| — | 2.54 | 2.86 | 2.70 | +0.39 | 42.3% | 96.5 | 42.3% | -0.62 | 6.65 | 6.25 | 7.05 | — |
| — | 2.25 | 2.71 | 2.48 | +0.37 | 42.3% | 97 | 42.3% | -0.63 | 7.10 | 6.85 | 7.35 | — |
| — | 2.09 | 2.56 | 2.33 | +0.36 | 42.4% | 97.5 | 42.4% | -0.65 | 7.58 | 7.20 | 7.95 | — |
| — | 2.18 | 2.45 | 2.31 | +0.34 | 42.4% | 98 | 42.4% | -0.67 | 7.70 | 7.35 | 8.05 | — |
| — | 1.97 | 2.29 | 2.13 | +0.33 | 42.5% | 98.5 | 42.5% | -0.68 | 8.05 | 7.55 | 8.55 | — |
| — | 1.85 | 2.16 | 2.00 | +0.31 | 42.5% | 99 | 42.5% | -0.70 | 8.60 | 8.15 | 9.05 | — |
| — | 1.61 | 2.01 | 1.81 | +0.30 | 42.6% | 99.5 | 42.6% | -0.71 | 8.97 | 8.65 | 9.30 | — |
| — | 1.59 | 2.03 | 1.81 | +0.28 | 42.7% | 100 | 42.7% | -0.72 | 9.35 | 9.05 | 9.65 | — |
| — | 1.40 | 1.80 | 1.60 | +0.27 | 42.7% | 100.5 | 42.7% | -0.74 | 9.70 | 9.15 | 10.25 | — |
| — | 1.35 | 1.75 | 1.55 | +0.26 | 42.8% | 101 | 42.8% | -0.75 | 10.25 | 9.85 | 10.65 | — |
| — | 1.33 | 1.62 | 1.48 | +0.24 | 42.9% | 101.5 | 42.9% | -0.77 | 10.60 | 10.20 | 11.00 | — |
| — | 1.25 | 1.54 | 1.40 | +0.23 | 42.9% | 102 | 42.9% | -0.78 | 10.95 | 10.35 | 11.55 | — |
| — | 1.04 | 1.45 | 1.25 | +0.22 | 43.0% | 102.5 | 43.0% | -0.79 | 11.35 | 10.75 | 11.95 | — |
| — | 1.07 | 1.31 | 1.19 | +0.21 | 43.1% | 103 | 43.1% | -0.80 | 11.70 | 11.15 | 12.25 | — |
| — | 0.92 | 1.31 | 1.11 | +0.20 | 43.2% | 103.5 | 43.2% | -0.81 | 12.28 | 11.85 | 12.70 | — |
| — | 0.80 | 1.17 | 0.98 | +0.18 | 43.3% | 104.5 | 43.3% | -0.83 | 13.22 | 12.75 | 13.70 | — |
| — | 0.81 | 1.03 | 0.92 | +0.17 | 43.4% | 105 | — | — | 13.50 | 12.85 | 14.15 | — |
| — | 0.74 | 0.98 | 0.86 | — | — | 106 | — | — | 14.38 | 13.70 | 15.05 | — |
| — | 0.57 | 0.80 | 0.69 | — | — | 107 | — | — | 15.40 | 14.95 | 15.85 | — |
| — | 0.47 | 0.80 | 0.64 | — | — | 108 | — | — | 15.97 | 15.05 | 16.90 | — |
| — | 0.44 | 0.67 | 0.56 | — | — | 109 | — | — | 17.18 | 16.50 | 17.85 | — |
| — | 0.37 | 0.56 | 0.47 | — | — | 110 | — | — | 17.95 | 17.15 | 18.75 | — |
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.