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 | |
| — | 17.05 | 19.65 | 18.35 | +0.99 | 45.4% | 75 | 45.4% | -0.01 | — | — | 0.07 | — |
| — | 12.70 | 13.60 | 13.15 | +0.97 | 42.9% | 80 | 42.9% | -0.03 | 0.21 | 0.04 | 0.38 | — |
| — | 9.60 | 10.75 | 10.18 | +0.92 | 41.8% | 83 | 41.8% | -0.08 | 0.23 | 0.10 | 0.36 | — |
| — | 9.00 | 9.65 | 9.32 | +0.90 | 41.5% | 84 | 41.5% | -0.10 | 0.36 | 0.24 | 0.49 | — |
| — | 7.60 | 9.25 | 8.43 | +0.88 | 41.2% | 85 | 41.2% | -0.12 | 0.49 | 0.39 | 0.60 | — |
| — | 7.25 | 7.85 | 7.55 | +0.85 | 41.0% | 86 | 41.0% | -0.16 | 0.58 | 0.55 | 0.62 | — |
| — | 6.60 | 7.45 | 7.03 | +0.81 | 40.8% | 87 | 40.8% | -0.19 | 0.80 | 0.70 | 0.90 | — |
| — | 5.60 | 6.30 | 5.95 | +0.77 | 40.6% | 88 | 40.6% | -0.23 | 1.04 | 0.90 | 1.18 | — |
| — | 4.85 | 6.10 | 5.47 | +0.75 | 40.6% | 88.5 | 40.6% | -0.25 | 1.19 | 0.99 | 1.38 | — |
| — | 5.10 | 5.95 | 5.53 | +0.72 | 40.5% | 89 | 40.5% | -0.28 | 1.36 | 1.15 | 1.57 | — |
| — | 4.10 | 5.35 | 4.72 | +0.70 | 40.4% | 89.5 | 40.4% | -0.30 | 1.52 | 1.31 | 1.73 | — |
| — | 4.40 | 4.85 | 4.62 | +0.68 | 40.4% | 90 | 40.4% | -0.32 | 1.67 | 1.48 | 1.86 | — |
| — | 4.20 | 4.90 | 4.55 | +0.65 | 40.4% | 90.5 | 40.4% | -0.35 | 1.79 | 1.68 | 1.90 | — |
| — | 3.45 | 4.35 | 3.90 | +0.62 | 40.3% | 91 | 40.3% | -0.38 | 1.86 | 1.68 | 2.05 | — |
| — | 3.60 | 4.05 | 3.83 | +0.60 | 40.3% | 91.5 | 40.3% | -0.40 | 2.15 | 1.88 | 2.42 | — |
| — | 3.30 | 3.80 | 3.55 | +0.57 | 40.3% | 92 | 40.3% | -0.43 | 2.38 | 2.24 | 2.52 | — |
| — | 2.95 | 3.50 | 3.23 | +0.54 | 40.3% | 92.5 | 40.3% | -0.46 | 2.64 | 2.34 | 2.94 | — |
| — | 2.80 | 3.05 | 2.92 | +0.52 | 40.3% | 93 | 40.3% | -0.49 | 2.94 | 2.74 | 3.15 | — |
| — | 2.43 | 2.91 | 2.67 | +0.49 | 40.3% | 93.5 | 40.3% | -0.51 | 3.23 | 3.00 | 3.45 | — |
| — | 2.26 | 2.65 | 2.46 | +0.46 | 40.4% | 94 | 40.4% | -0.54 | 3.48 | 3.25 | 3.70 | — |
| — | 1.98 | 2.35 | 2.17 | +0.44 | 40.4% | 94.5 | 40.4% | -0.57 | 3.65 | 3.30 | 4.00 | — |
| — | 1.88 | 2.29 | 2.08 | +0.41 | 40.4% | 95 | 40.4% | -0.59 | 3.98 | 3.80 | 4.15 | — |
| — | 1.55 | 2.18 | 1.86 | +0.38 | 40.5% | 95.5 | 40.5% | -0.62 | 4.35 | 4.15 | 4.55 | — |
| — | 1.62 | 1.77 | 1.70 | +0.36 | 40.5% | 96 | 40.5% | -0.64 | 4.72 | 4.55 | 4.90 | — |
| — | 1.39 | 1.71 | 1.55 | +0.34 | 40.6% | 96.5 | 40.6% | -0.67 | 5.20 | 4.90 | 5.50 | — |
| — | 1.31 | 1.56 | 1.44 | +0.31 | 40.7% | 97 | 40.7% | -0.69 | 5.40 | 5.25 | 5.55 | — |
| — | 1.21 | 1.53 | 1.37 | +0.29 | 40.8% | 97.5 | 40.8% | -0.71 | 5.75 | 5.60 | 5.90 | — |
| — | 1.00 | 1.44 | 1.22 | +0.27 | 40.8% | 98 | 40.8% | -0.73 | 6.20 | 6.00 | 6.40 | — |
| — | 0.79 | 1.37 | 1.08 | +0.25 | 40.9% | 98.5 | 40.9% | -0.76 | 6.60 | 6.20 | 7.00 | — |
| — | 0.71 | 1.26 | 0.98 | +0.23 | 41.0% | 99 | 41.0% | -0.78 | 6.95 | 6.70 | 7.20 | — |
| — | 0.71 | 0.96 | 0.83 | +0.21 | 41.1% | 99.5 | 41.1% | -0.79 | 7.50 | 7.15 | 7.85 | — |
| — | 0.71 | 0.81 | 0.76 | +0.20 | 41.3% | 100 | 41.3% | -0.81 | 7.50 | 6.55 | 8.45 | — |
| — | 0.43 | 1.01 | 0.72 | +0.18 | 41.4% | 100.5 | 41.4% | -0.83 | 8.38 | 7.80 | 8.95 | — |
| — | 0.45 | 0.79 | 0.62 | +0.16 | 41.5% | 101 | 41.5% | -0.84 | 8.93 | 8.45 | 9.40 | — |
| — | 0.50 | 0.65 | 0.57 | +0.15 | 41.6% | 101.5 | 41.6% | -0.86 | 9.65 | 8.90 | 10.40 | — |
| — | 0.46 | 0.54 | 0.50 | +0.14 | 41.8% | 102 | 41.8% | -0.87 | 9.88 | 9.00 | 10.75 | — |
| — | 0.39 | 0.62 | 0.51 | +0.13 | 41.9% | 102.5 | 41.9% | -0.88 | 9.95 | 9.45 | 10.45 | — |
| — | 0.37 | 0.50 | 0.43 | +0.12 | 42.0% | 103 | 42.0% | -0.89 | 10.53 | 9.85 | 11.20 | — |
| — | 0.14 | 0.68 | 0.41 | +0.10 | 42.2% | 103.5 | 42.2% | -0.90 | 10.97 | 10.35 | 11.60 | — |
| — | 0.09 | 0.41 | 0.25 | +0.09 | 42.3% | 104 | 42.3% | -0.91 | 10.97 | 10.10 | 11.85 | — |
| — | 0.02 | 0.57 | 0.29 | +0.09 | 42.5% | 104.5 | 42.5% | -0.92 | 12.07 | 11.20 | 12.95 | — |
| — | 0.01 | 0.52 | 0.27 | +0.07 | 42.8% | 105.5 | 42.8% | -0.94 | 13.00 | 12.05 | 13.95 | — |
| — | 0.03 | 0.46 | 0.24 | +0.06 | 43.0% | 106 | 43.0% | -0.95 | 13.00 | 12.00 | 14.00 | — |
| — | 0.02 | 0.40 | 0.21 | +0.05 | 43.3% | 107 | 43.3% | -0.96 | 14.28 | 13.80 | 14.75 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 43.7% | 108 | 43.7% | -0.97 | 15.60 | 14.55 | 16.65 | — |
| — | — | 0.53 | — | +0.04 | 44.0% | 109 | 44.0% | -0.98 | 16.50 | 15.55 | 17.45 | — |
| — | — | 0.45 | — | +0.03 | 44.4% | 110 | 44.4% | -0.98 | 17.48 | 16.50 | 18.45 | — |
| — | 0.01 | 0.62 | 0.32 | +0.02 | 44.8% | 111 | 44.8% | -0.99 | 17.95 | 16.50 | 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.