Spot 92.84
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.80 | 19.25 | 18.52 | +0.97 | 43.6% | 75 | 43.6% | -0.03 | 0.17 | 0.07 | 0.27 | — |
| — | 13.35 | 14.25 | 13.80 | +0.91 | 42.0% | 80 | 42.0% | -0.09 | 0.46 | 0.42 | 0.49 | — |
| — | 9.10 | 9.80 | 9.45 | +0.81 | 41.1% | 85 | 41.1% | -0.19 | 1.16 | 1.04 | 1.28 | — |
| — | 6.60 | 6.95 | 6.78 | +0.70 | 40.8% | 88.5 | 40.8% | -0.31 | 2.06 | 1.92 | 2.19 | — |
| — | 6.30 | 6.65 | 6.47 | +0.68 | 40.8% | 89 | 40.8% | -0.32 | 2.37 | 2.15 | 2.58 | — |
| — | 5.65 | 6.35 | 6.00 | +0.64 | 40.8% | 90 | 40.8% | -0.36 | 2.69 | 2.57 | 2.82 | — |
| — | 5.10 | 5.45 | 5.28 | +0.60 | 40.8% | 91 | 40.8% | -0.40 | 3.15 | 3.00 | 3.30 | — |
| — | 4.85 | 5.15 | 5.00 | +0.59 | 40.8% | 91.5 | 40.8% | -0.42 | 3.35 | 3.20 | 3.50 | — |
| 38 | 4.45 | 5.10 | 4.78 | +0.57 | 40.9% | 92 | 40.9% | -0.44 | 3.58 | 3.50 | 3.65 | 206 |
| 7 | 4.35 | 4.80 | 4.58 | +0.55 | 40.9% | 92.5 | 40.9% | -0.46 | 3.73 | 3.55 | 3.90 | — |
| — | 4.10 | 4.40 | 4.25 | +0.53 | 40.9% | 93 | 40.9% | -0.47 | 4.22 | 4.00 | 4.45 | — |
| — | 3.85 | 4.15 | 4.00 | +0.51 | 41.0% | 93.5 | 41.0% | -0.49 | 4.35 | 4.20 | 4.50 | — |
| — | 3.65 | 3.90 | 3.77 | +0.49 | 41.0% | 94 | 41.0% | -0.51 | 4.60 | 4.35 | 4.85 | — |
| — | 3.40 | 4.05 | 3.73 | +0.47 | 41.1% | 94.5 | 41.1% | -0.53 | 4.83 | 4.60 | 5.05 | — |
| — | 3.20 | 3.50 | 3.35 | +0.45 | 41.1% | 95 | 41.1% | -0.55 | 5.20 | 5.05 | 5.35 | — |
| — | 2.98 | 3.35 | 3.17 | +0.44 | 41.2% | 95.5 | 41.2% | -0.57 | 5.47 | 5.30 | 5.65 | — |
| — | 2.86 | 3.40 | 3.13 | +0.42 | 41.2% | 96 | 41.2% | -0.59 | 5.78 | 5.60 | 5.95 | — |
| — | 2.62 | 2.96 | 2.79 | +0.40 | 41.3% | 96.5 | 41.3% | -0.60 | 6.15 | 6.00 | 6.30 | — |
| — | 2.51 | 2.87 | 2.69 | +0.38 | 41.3% | 97 | 41.3% | -0.62 | 6.42 | 6.15 | 6.70 | — |
| — | 2.35 | 2.64 | 2.50 | +0.37 | 41.4% | 97.5 | 41.4% | -0.64 | 6.75 | 6.50 | 7.00 | — |
| — | 2.20 | 2.58 | 2.39 | +0.35 | 41.5% | 98 | 41.5% | -0.66 | 7.15 | 7.00 | 7.30 | — |
| — | 2.07 | 2.34 | 2.21 | +0.33 | 41.5% | 98.5 | 41.5% | -0.67 | 7.50 | 7.30 | 7.70 | — |
| — | 1.93 | 2.29 | 2.11 | +0.32 | 41.6% | 99 | 41.6% | -0.69 | 7.92 | 7.40 | 8.45 | — |
| — | 1.80 | 2.18 | 1.99 | +0.30 | 41.7% | 99.5 | 41.7% | -0.70 | 8.35 | 7.80 | 8.90 | — |
| — | 1.70 | 1.97 | 1.83 | +0.29 | 41.8% | 100 | 41.8% | -0.72 | 8.53 | 8.15 | 8.90 | — |
| — | 1.56 | 1.95 | 1.75 | +0.28 | 41.9% | 100.5 | 41.9% | -0.73 | 8.88 | 8.55 | 9.20 | — |
| — | 1.52 | 1.70 | 1.61 | +0.26 | 42.0% | 101 | 42.0% | -0.75 | 9.45 | 9.25 | 9.65 | — |
| — | 1.38 | 1.61 | 1.50 | +0.25 | 42.0% | 101.5 | 42.0% | -0.76 | 9.88 | 9.65 | 10.10 | — |
| — | 1.28 | 1.52 | 1.40 | +0.23 | 42.1% | 102 | 42.1% | -0.77 | 10.10 | 9.70 | 10.50 | — |
| — | 1.24 | 1.43 | 1.33 | +0.22 | 42.2% | 102.5 | 42.2% | -0.78 | 10.53 | 10.10 | 10.95 | — |
| — | 1.08 | 1.40 | 1.24 | +0.21 | 42.3% | 103 | 40.0% | -0.80 | 10.97 | 10.55 | 11.40 | — |
| — | 1.00 | 1.39 | 1.20 | +0.20 | 42.4% | 103.5 | 42.4% | -0.81 | 11.55 | 11.30 | 11.80 | — |
| — | 0.99 | 1.20 | 1.09 | +0.19 | 42.5% | 104 | 42.5% | -0.82 | 12.15 | 11.35 | 12.95 | — |
| — | 0.88 | 1.12 | 1.00 | +0.18 | 42.6% | 104.5 | 42.6% | -0.83 | 12.65 | 11.90 | 13.40 | — |
| — | 0.71 | 1.00 | 0.85 | +0.16 | 42.8% | 105.5 | 42.8% | -0.85 | 13.22 | 12.65 | 13.80 | — |
| — | 0.65 | 1.16 | 0.91 | +0.15 | 42.9% | 106 | 42.9% | -0.86 | 14.12 | 13.10 | 15.15 | — |
| — | 0.63 | 0.88 | 0.76 | +0.13 | 43.1% | 107 | 43.1% | -0.88 | 14.97 | 14.00 | 15.95 | — |
| — | 0.53 | 0.79 | 0.66 | +0.12 | 43.3% | 108 | 43.3% | -0.89 | 15.80 | 15.05 | 16.55 | — |
| — | 0.45 | 0.66 | 0.56 | +0.11 | 43.6% | 109 | 43.6% | -0.91 | 16.45 | 16.20 | 16.70 | — |
| — | 0.41 | 0.56 | 0.48 | +0.09 | 43.8% | 110 | 43.8% | -0.92 | 17.52 | 16.85 | 18.20 | — |
| — | 0.33 | 0.57 | 0.45 | +0.08 | 44.0% | 111 | 44.0% | -0.93 | 18.48 | 17.80 | 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.