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 | |
| — | 15.80 | 17.95 | 16.88 | +1.00 | 48.1% | 75 | 48.1% | -0.00 | — | — | 0.05 | — |
| — | 14.35 | 18.15 | 16.25 | +1.00 | 47.5% | 76 | 47.5% | -0.00 | — | — | 0.98 | — |
| — | 13.80 | 16.00 | 14.90 | +1.00 | 47.0% | 77 | 47.0% | -0.00 | — | — | 0.65 | — |
| — | 12.80 | 15.00 | 13.90 | +0.99 | 46.4% | 78 | 46.4% | -0.01 | — | — | 0.05 | — |
| — | 12.10 | 15.05 | 13.57 | +0.99 | 46.0% | 79 | 46.0% | -0.01 | — | — | 0.08 | — |
| — | 10.60 | 11.80 | 11.20 | +0.98 | 45.0% | 81 | 45.0% | -0.02 | — | — | 0.36 | — |
| — | 9.55 | 10.90 | 10.22 | +0.97 | 44.6% | 82 | 44.6% | -0.03 | 0.18 | 0.02 | 0.35 | — |
| — | 9.25 | 10.55 | 9.90 | +0.95 | 44.2% | 83 | 44.2% | -0.05 | 0.09 | 0.03 | 0.15 | — |
| — | 7.90 | 9.25 | 8.57 | +0.94 | 44.0% | 83.5 | 44.0% | -0.06 | 0.12 | 0.01 | 0.22 | — |
| — | 7.85 | 8.95 | 8.40 | +0.93 | 43.8% | 84 | 43.8% | -0.07 | 0.25 | 0.01 | 0.49 | — |
| — | 7.30 | 8.60 | 7.95 | +0.92 | 43.6% | 84.5 | 43.6% | -0.08 | 0.23 | 0.06 | 0.39 | — |
| — | 7.30 | 8.30 | 7.80 | +0.91 | 43.4% | 85 | 43.4% | -0.09 | 0.20 | 0.10 | 0.31 | — |
| — | 6.45 | 8.30 | 7.38 | +0.89 | 43.2% | 85.5 | 43.2% | -0.11 | 0.26 | 0.01 | 0.50 | — |
| — | 6.00 | 7.15 | 6.58 | +0.87 | 43.1% | 86 | 43.1% | -0.13 | 0.34 | 0.28 | 0.41 | — |
| — | 4.65 | 6.70 | 5.67 | +0.86 | 42.9% | 86.5 | 42.9% | -0.14 | 0.34 | 0.19 | 0.49 | — |
| — | 5.35 | 6.65 | 6.00 | +0.83 | 42.7% | 87 | 42.7% | -0.17 | 0.57 | 0.45 | 0.69 | — |
| — | 4.95 | 5.95 | 5.45 | +0.81 | 42.6% | 87.5 | 42.6% | -0.19 | 0.55 | 0.34 | 0.75 | — |
| — | 4.70 | 5.55 | 5.12 | +0.79 | 42.4% | 88 | 42.4% | -0.21 | 0.71 | 0.63 | 0.79 | — |
| — | 4.05 | 5.30 | 4.67 | +0.76 | 42.3% | 88.5 | 42.3% | -0.24 | 0.86 | 0.58 | 1.14 | — |
| — | 3.60 | 5.35 | 4.47 | +0.74 | 42.2% | 89 | 42.2% | -0.27 | 0.93 | 0.81 | 1.05 | — |
| — | 3.20 | 4.35 | 3.77 | +0.70 | 42.1% | 89.5 | 42.1% | -0.30 | 1.09 | 1.02 | 1.17 | — |
| — | 3.60 | 3.80 | 3.70 | +0.67 | 42.0% | 90 | 42.0% | -0.33 | 1.26 | 1.18 | 1.35 | 3,416 |
| — | 2.80 | 3.45 | 3.12 | +0.64 | 42.0% | 90.5 | 42.0% | -0.36 | 1.41 | 1.30 | 1.52 | — |
| — | 2.55 | 3.45 | 3.00 | +0.61 | 41.9% | 91 | 41.9% | -0.39 | 1.66 | 1.40 | 1.91 | 680 |
| — | 2.29 | 2.88 | 2.58 | +0.57 | 41.9% | 91.5 | 41.9% | -0.43 | 1.88 | 1.63 | 2.13 | — |
| — | 2.36 | 2.66 | 2.51 | +0.54 | 41.9% | 92 | 41.9% | -0.46 | 2.06 | 1.78 | 2.33 | — |
| — | 2.20 | 2.35 | 2.27 | +0.50 | 41.9% | 92.5 | 41.9% | -0.50 | 2.41 | 2.10 | 2.72 | — |
| — | 1.80 | 2.16 | 1.98 | +0.47 | 42.0% | 93 | 42.0% | -0.53 | 2.69 | 2.47 | 2.92 | — |
| — | 1.44 | 1.97 | 1.71 | +0.43 | 42.0% | 93.5 | 42.0% | -0.57 | 3.01 | 2.62 | 3.40 | — |
| — | 1.55 | 1.67 | 1.61 | +0.40 | 42.1% | 94 | 42.1% | -0.60 | 3.15 | 2.85 | 3.45 | — |
| — | 1.08 | 1.58 | 1.33 | +0.37 | 42.2% | 94.5 | 42.2% | -0.63 | 3.48 | 3.30 | 3.65 | — |
| — | 1.16 | 1.33 | 1.25 | +0.34 | 42.4% | 95 | 42.4% | -0.66 | 3.75 | 3.55 | 3.95 | — |
| — | 0.92 | 1.41 | 1.17 | +0.31 | 42.5% | 95.5 | 42.5% | -0.69 | 3.90 | 2.99 | 4.80 | — |
| — | 0.87 | 1.13 | 1.00 | +0.28 | 42.7% | 96 | 42.7% | -0.72 | 4.50 | 4.40 | 4.60 | — |
| — | 0.64 | 1.00 | 0.82 | +0.26 | 42.9% | 96.5 | 42.9% | -0.74 | 5.17 | 4.75 | 5.60 | — |
| — | 0.44 | 0.85 | 0.65 | +0.23 | 43.1% | 97 | 43.1% | -0.77 | 5.35 | 4.90 | 5.80 | — |
| — | 0.49 | 0.65 | 0.57 | +0.19 | 43.5% | 98 | 43.5% | -0.82 | 6.05 | 5.30 | 6.80 | — |
| — | 0.30 | 0.56 | 0.43 | +0.15 | 44.0% | 99 | 44.0% | -0.85 | 6.80 | 6.15 | 7.45 | — |
| — | 0.19 | 0.42 | 0.30 | +0.12 | 44.5% | 100 | 44.5% | -0.89 | 8.18 | 7.45 | 8.90 | — |
| — | 0.15 | 0.46 | 0.30 | +0.10 | 45.0% | 101 | 45.0% | -0.91 | 8.97 | 8.45 | 9.50 | — |
| — | 0.12 | 0.37 | 0.24 | +0.08 | 45.5% | 102 | 45.5% | -0.93 | 9.68 | 8.70 | 10.65 | — |
| — | 0.05 | 0.34 | 0.20 | +0.06 | 46.0% | 103 | 46.0% | -0.95 | 11.12 | 10.25 | 12.00 | — |
| — | — | 0.24 | — | +0.04 | 47.1% | 105 | 47.1% | -0.97 | 12.80 | 12.35 | 13.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 47.6% | 106 | 47.6% | -0.98 | 14.15 | 13.45 | 14.85 | — |
| — | — | 0.55 | — | +0.02 | 48.1% | 107 | 48.1% | -0.99 | 14.78 | 13.00 | 16.55 | — |
| — | — | 0.09 | — | +0.02 | 48.6% | 108 | 48.6% | -0.99 | 16.32 | 15.10 | 17.55 | — |
| — | — | 0.30 | — | +0.01 | 49.1% | 109 | 49.1% | -1.00 | 16.75 | 15.35 | 18.15 | — |
| — | 0.02 | 0.24 | 0.13 | +0.01 | 49.6% | 110 | 49.6% | -1.00 | 18.07 | 17.00 | 19.15 | — |
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.