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 | |
| — | 17.20 | 18.35 | 17.77 | +1.00 | 51.0% | 75 | 51.0% | -0.00 | — | — | 0.02 | — |
| — | 14.90 | 18.40 | 16.65 | +1.00 | 50.9% | 76 | 50.9% | -0.00 | — | — | 0.02 | — |
| — | 13.85 | 17.60 | 15.72 | +1.00 | 50.7% | 77 | 50.7% | -0.00 | — | — | 0.02 | — |
| — | 14.10 | 16.70 | 15.40 | +0.99 | 50.5% | 78 | 50.5% | -0.01 | — | — | 0.02 | — |
| — | 12.20 | 14.45 | 13.32 | +0.99 | 50.2% | 79 | 50.2% | -0.01 | — | — | 0.23 | — |
| — | 11.65 | 14.75 | 13.20 | +0.99 | 49.6% | 80 | 49.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 10.55 | 11.40 | 10.97 | +0.97 | 47.4% | 82 | 47.4% | -0.03 | 0.14 | 0.02 | 0.27 | — |
| — | 9.60 | 10.60 | 10.10 | +0.97 | 45.9% | 83 | 45.9% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 7.50 | 10.15 | 8.82 | +0.96 | 45.2% | 83.5 | 45.2% | -0.04 | — | — | 0.18 | — |
| — | 8.55 | 9.60 | 9.07 | +0.95 | 44.6% | 84 | 44.6% | -0.05 | 0.11 | 0.06 | 0.16 | — |
| — | 7.25 | 10.45 | 8.85 | +0.94 | 44.0% | 84.5 | 44.0% | -0.06 | 0.11 | 0.04 | 0.18 | — |
| — | 7.75 | 9.30 | 8.53 | +0.94 | 43.4% | 85 | 43.4% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 6.95 | 8.10 | 7.53 | +0.93 | 42.8% | 85.5 | 42.8% | -0.07 | 0.27 | 0.04 | 0.50 | — |
| — | 6.50 | 7.35 | 6.92 | +0.91 | 42.3% | 86 | 42.3% | -0.09 | 0.18 | 0.11 | 0.25 | — |
| — | 6.00 | 7.25 | 6.62 | +0.90 | 41.8% | 86.5 | 41.8% | -0.10 | 0.18 | 0.05 | 0.31 | — |
| — | 6.00 | 7.10 | 6.55 | +0.88 | 41.3% | 87 | 41.3% | -0.12 | 0.32 | 0.25 | 0.38 | — |
| — | 4.65 | 6.00 | 5.33 | +0.86 | 40.9% | 87.5 | 40.9% | -0.14 | 0.28 | 0.04 | 0.51 | — |
| — | 4.90 | 5.50 | 5.20 | +0.84 | 40.5% | 88 | 40.5% | -0.16 | 0.45 | 0.41 | 0.49 | — |
| 1 | 3.70 | 5.80 | 4.75 | +0.82 | 40.1% | 88.5 | 40.1% | -0.18 | 0.48 | 0.32 | 0.65 | — |
| — | 4.45 | 4.70 | 4.58 | +0.79 | 39.8% | 89 | 39.8% | -0.21 | 0.57 | 0.43 | 0.72 | — |
| — | 3.95 | 4.35 | 4.15 | +0.76 | 39.5% | 89.5 | 39.5% | -0.24 | 0.66 | 0.52 | 0.79 | — |
| — | 3.15 | 4.00 | 3.58 | +0.73 | 39.3% | 90 | 39.3% | -0.27 | 0.86 | 0.84 | 0.89 | — |
| — | 3.25 | 3.80 | 3.52 | +0.70 | 39.2% | 90.5 | 39.2% | -0.30 | 1.00 | 0.94 | 1.06 | — |
| — | 2.97 | 3.35 | 3.16 | +0.66 | 39.0% | 91 | 39.0% | -0.34 | 1.19 | 1.13 | 1.25 | — |
| — | 2.65 | 2.99 | 2.82 | +0.62 | 38.9% | 91.5 | 38.9% | -0.38 | 1.32 | 1.23 | 1.42 | — |
| — | 2.33 | 2.56 | 2.44 | +0.59 | 38.8% | 92 | 38.8% | -0.42 | 1.55 | 1.48 | 1.62 | — |
| — | 2.14 | 2.42 | 2.28 | +0.54 | 38.8% | 92.5 | 38.8% | -0.46 | 1.77 | 1.70 | 1.85 | — |
| — | 1.92 | 2.02 | 1.97 | +0.50 | 38.7% | 93 | 38.7% | -0.50 | 2.04 | 1.95 | 2.12 | — |
| — | 1.65 | 1.90 | 1.77 | +0.46 | 38.7% | 93.5 | 38.7% | -0.54 | 2.35 | 2.26 | 2.45 | — |
| — | 1.49 | 1.75 | 1.62 | +0.43 | 38.8% | 94 | 38.8% | -0.58 | 2.61 | 2.52 | 2.70 | — |
| — | 1.26 | 1.47 | 1.36 | +0.39 | 38.8% | 94.5 | 38.8% | -0.61 | 2.92 | 2.79 | 3.05 | — |
| — | 1.12 | 1.20 | 1.16 | +0.35 | 39.0% | 95 | 39.0% | -0.65 | 3.23 | 3.05 | 3.40 | 453 |
| — | 0.95 | 1.09 | 1.02 | +0.32 | 39.1% | 95.5 | 39.1% | -0.69 | 3.55 | 3.30 | 3.80 | — |
| — | 0.81 | 0.92 | 0.86 | +0.28 | 39.2% | 96 | 39.2% | -0.72 | 3.95 | 3.80 | 4.10 | — |
| — | 0.71 | 1.11 | 0.91 | +0.25 | 39.4% | 96.5 | 39.4% | -0.75 | 4.30 | 4.15 | 4.45 | — |
| — | 0.62 | 0.71 | 0.67 | +0.22 | 39.6% | 97 | 39.6% | -0.78 | 4.78 | 4.40 | 5.15 | — |
| — | 0.45 | 0.50 | 0.47 | +0.18 | 40.1% | 98 | 40.1% | -0.83 | 5.15 | 4.35 | 5.95 | — |
| — | 0.29 | 0.35 | 0.32 | +0.14 | 40.6% | 99 | 40.6% | -0.87 | 6.47 | 6.05 | 6.90 | — |
| — | 0.20 | 0.28 | 0.24 | +0.10 | 41.1% | 100 | 41.1% | -0.90 | 7.58 | 6.65 | 8.50 | — |
| — | 0.17 | 0.21 | 0.19 | +0.08 | 41.8% | 101 | 41.8% | -0.93 | 8.40 | 7.80 | 9.00 | — |
| — | 0.01 | 0.38 | 0.20 | +0.06 | 42.4% | 102 | 42.4% | -0.95 | 9.28 | 8.35 | 10.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 43.2% | 103 | 43.2% | -0.96 | 10.65 | 9.75 | 11.55 | — |
| — | — | 0.15 | — | +0.03 | 43.9% | 104 | 43.9% | -0.97 | 10.70 | 9.70 | 11.70 | — |
| — | 0.04 | 0.25 | 0.14 | +0.02 | 45.3% | 106 | 45.3% | -0.99 | 13.35 | 11.95 | 14.75 | — |
| — | — | 0.31 | — | +0.01 | 45.9% | 107 | 45.9% | -0.99 | 13.60 | 12.40 | 14.80 | — |
| — | — | 0.03 | — | +0.01 | 46.5% | 108 | 46.5% | -1.00 | 15.53 | 14.05 | 17.00 | — |
| — | — | 0.24 | — | +0.01 | 47.0% | 109 | 47.0% | -1.00 | 15.97 | 14.55 | 17.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 47.4% | 110 | 47.4% | -1.00 | 17.98 | 16.85 | 19.10 | — |
| — | — | 0.62 | — | +0.00 | 47.9% | 111 | 47.9% | -1.00 | 18.38 | 17.35 | 19.40 | — |
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.