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 | |
| — | 16.80 | 18.85 | 17.82 | +1.00 | 81.9% | 74 | 81.9% | +0.00 | — | — | 0.51 | — |
| — | 15.80 | 17.90 | 16.85 | +1.00 | 79.7% | 75 | 79.7% | +0.00 | — | — | 0.05 | — |
| — | 15.35 | 16.70 | 16.02 | +1.00 | 77.7% | 76 | 77.7% | +0.00 | — | — | 0.52 | — |
| — | 14.45 | 15.70 | 15.07 | +1.00 | 75.9% | 77 | 75.9% | -0.00 | — | — | 0.51 | — |
| — | 13.85 | 14.45 | 14.15 | +1.00 | 74.2% | 78 | 74.2% | -0.00 | — | — | 0.01 | — |
| — | 12.50 | 13.45 | 12.97 | +1.00 | 72.7% | 79 | 72.7% | -0.00 | — | — | 0.46 | — |
| — | 11.70 | 13.20 | 12.45 | +1.00 | 72.0% | 79.5 | 72.0% | -0.00 | — | — | 0.02 | — |
| — | 10.65 | 11.95 | 11.30 | +1.00 | 70.9% | 80.5 | 70.9% | -0.00 | — | — | 0.02 | — |
| — | 10.50 | 11.45 | 10.97 | — | — | 81 | — | — | — | — | 0.07 | — |
| — | 9.70 | 10.95 | 10.32 | — | — | 81.5 | — | — | — | — | 0.13 | — |
| — | 9.15 | 10.60 | 9.88 | — | — | 82 | — | — | — | — | 0.14 | — |
| — | 8.35 | 10.45 | 9.40 | — | — | 82.5 | — | — | — | — | 0.16 | — |
| — | 8.00 | 9.95 | 8.97 | — | — | 83 | — | — | — | — | 0.07 | — |
| — | 8.00 | 9.10 | 8.55 | +1.00 | 69.5% | 83.5 | 69.5% | -0.00 | — | — | 0.03 | — |
| — | 7.80 | 8.50 | 8.15 | — | — | 84 | — | — | — | — | 0.04 | — |
| — | 7.25 | 8.00 | 7.62 | — | — | 84.5 | 68.7% | -0.01 | — | — | 0.03 | — |
| — | 7.20 | 7.50 | 7.35 | — | — | 85 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 6.15 | 7.00 | 6.58 | — | — | 85.5 | — | — | — | — | 0.04 | — |
| — | 5.95 | 6.50 | 6.22 | — | — | 86 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.05 | 6.00 | 5.53 | — | — | 86.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 4.55 | 5.50 | 5.03 | +0.98 | 58.6% | 87 | 58.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.45 | 5.00 | 4.72 | +0.97 | 56.0% | 87.5 | 56.0% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 3.70 | 4.60 | 4.15 | +0.96 | 53.4% | 88 | 53.4% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 3.10 | 4.00 | 3.55 | +0.95 | 51.0% | 88.5 | 51.0% | -0.05 | 0.04 | 0.03 | 0.06 | — |
| — | 2.60 | 3.65 | 3.12 | +0.93 | 49.0% | 89 | 49.0% | -0.07 | 0.07 | 0.04 | 0.10 | — |
| — | 2.03 | 2.61 | 2.32 | +0.86 | 45.4% | 90 | 45.4% | -0.14 | 0.16 | 0.09 | 0.23 | — |
| — | 1.46 | 1.82 | 1.64 | +0.75 | 42.8% | 91 | 42.8% | -0.25 | 0.37 | 0.31 | 0.43 | — |
| — | 0.84 | 1.08 | 0.96 | +0.57 | 41.7% | 92 | 41.7% | -0.43 | 0.65 | 0.57 | 0.72 | — |
| — | 0.53 | 0.60 | 0.56 | +0.38 | 42.0% | 93 | 42.0% | -0.62 | 1.31 | 1.07 | 1.55 | — |
| — | 0.22 | 0.30 | 0.26 | +0.22 | 43.1% | 94 | 43.1% | -0.78 | 1.97 | 1.84 | 2.09 | — |
| — | 0.11 | 0.15 | 0.13 | +0.11 | 45.4% | 95 | 45.4% | -0.89 | 2.81 | 2.57 | 3.05 | — |
| — | 0.04 | 0.10 | 0.07 | +0.06 | 48.4% | 96 | 48.4% | -0.94 | 3.83 | 3.60 | 4.05 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 51.7% | 97 | 51.7% | -0.97 | 4.85 | 4.60 | 5.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 54.6% | 98 | 54.6% | -0.98 | 5.67 | 5.60 | 5.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 56.8% | 99 | 56.8% | -0.99 | 7.03 | 6.55 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 58.4% | 100 | 58.4% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 59.5% | 101 | 59.5% | -1.00 | 8.97 | 8.55 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 60.2% | 102 | 60.2% | -1.00 | 9.97 | 9.55 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 60.8% | 103 | 60.8% | -1.00 | 11.30 | 10.55 | 12.05 | — |
| — | — | 0.01 | — | +0.00 | 62.0% | 105 | 62.0% | -1.00 | 13.00 | 12.55 | 13.45 | — |
| — | — | 0.01 | — | +0.00 | 62.6% | 106 | 62.6% | -1.00 | 14.10 | 13.55 | 14.65 | — |
| — | — | 0.31 | — | +0.00 | 63.3% | 107 | 63.3% | -1.00 | 15.22 | 14.55 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 64.0% | 108 | 64.0% | -1.00 | 16.18 | 15.15 | 17.20 | — |
| — | — | 1.74 | — | +0.00 | 64.7% | 109 | 64.7% | -1.00 | 17.18 | 16.15 | 18.20 | — |
| — | — | 0.01 | — | +0.00 | 65.4% | 110 | 65.4% | -1.00 | 18.15 | 17.10 | 19.20 | — |
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.