Spot 92.17
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.30 | 20.35 | 18.32 | +1.00 | 38.4% | 74 | 38.4% | -0.00 | — | — | 2.13 | — |
| — | 15.30 | 19.35 | 17.32 | +1.00 | 37.5% | 75 | 37.5% | -0.00 | — | — | 1.75 | — |
| — | 14.40 | 18.30 | 16.35 | +1.00 | 36.6% | 76 | 36.6% | -0.00 | — | — | 2.13 | — |
| — | 13.40 | 17.30 | 15.35 | +1.00 | 35.7% | 77 | 35.7% | -0.00 | — | — | 2.13 | — |
| — | 12.55 | 16.30 | 14.43 | +1.00 | 34.8% | 78 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 11.55 | 15.30 | 13.43 | +1.00 | 33.9% | 79 | 33.9% | -0.00 | — | — | 2.13 | — |
| — | 10.40 | 14.30 | 12.35 | +1.00 | 32.9% | 80 | 32.9% | -0.00 | — | — | 1.39 | — |
| — | 9.40 | 13.30 | 11.35 | +1.00 | 32.0% | 81 | 32.0% | -0.00 | — | — | 2.13 | — |
| — | 8.40 | 12.30 | 10.35 | +1.00 | 31.0% | 82 | 31.0% | -0.00 | — | — | 0.95 | — |
| — | 7.45 | 11.30 | 9.38 | +1.00 | 30.0% | 83 | 30.0% | -0.01 | — | — | 1.55 | — |
| — | 6.40 | 10.30 | 8.35 | +0.99 | 28.8% | 84 | 28.8% | -0.01 | — | — | 2.15 | — |
| — | 5.50 | 9.30 | 7.40 | +0.99 | 27.5% | 85 | 27.5% | -0.02 | — | — | 0.50 | — |
| — | 4.95 | 8.30 | 6.62 | +0.98 | 26.2% | 86 | 26.2% | -0.04 | — | — | 0.65 | — |
| — | 4.00 | 7.35 | 5.67 | +0.97 | 25.0% | 87 | 25.0% | -0.07 | — | — | 0.23 | — |
| — | 2.90 | 6.40 | 4.65 | +0.94 | 24.0% | 88 | 24.0% | -0.11 | — | — | 0.49 | — |
| — | 2.64 | 5.45 | 4.04 | +0.88 | 23.2% | 89 | 23.2% | -0.18 | 0.21 | 0.13 | 0.30 | — |
| — | 2.31 | 3.20 | 2.75 | +0.80 | 22.7% | 90 | 22.7% | -0.29 | 0.52 | 0.15 | 0.88 | — |
| — | 1.30 | 3.50 | 2.40 | +0.68 | 22.6% | 91 | 22.6% | -0.42 | 0.75 | 0.50 | 1.00 | — |
| — | 0.88 | 1.28 | 1.08 | +0.54 | 22.7% | 92 | 22.7% | -0.56 | 1.26 | 1.01 | 1.51 | — |
| — | 0.60 | 0.96 | 0.78 | +0.40 | 23.0% | 93 | 23.0% | -0.68 | 1.88 | 1.60 | 2.15 | — |
| — | 0.14 | 0.64 | 0.39 | +0.28 | 23.5% | 94 | 23.5% | -0.78 | 2.38 | 1.61 | 3.15 | — |
| — | 0.12 | 0.35 | 0.23 | +0.18 | 23.9% | 95 | 23.9% | -0.86 | 3.71 | 2.48 | 4.95 | — |
| — | 0.15 | 0.22 | 0.18 | +0.11 | 24.2% | 96 | 24.2% | -0.92 | 4.45 | 3.65 | 5.25 | — |
| — | 0.05 | 0.24 | 0.14 | +0.06 | 24.6% | 97 | 24.6% | -0.95 | 5.62 | 4.15 | 7.10 | — |
| — | — | 0.20 | — | +0.03 | 25.1% | 98 | 25.1% | -0.97 | 6.35 | 5.20 | 7.50 | — |
| — | — | 0.35 | — | +0.02 | 25.6% | 99 | 25.6% | -0.99 | 6.65 | 5.40 | 7.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 26.3% | 100 | 26.3% | -0.99 | 8.47 | 7.60 | 9.35 | — |
| — | — | 0.47 | — | +0.01 | 27.1% | 101 | 27.1% | -1.00 | 9.25 | 7.40 | 11.10 | — |
| — | — | 2.14 | — | +0.00 | 28.0% | 102 | 28.0% | -1.00 | 10.32 | 8.35 | 12.30 | — |
| — | — | 0.49 | — | +0.00 | 29.2% | 103 | 29.2% | -1.00 | 11.32 | 9.40 | 13.25 | — |
| — | — | 0.55 | — | +0.00 | 30.5% | 104 | 30.5% | -1.00 | 12.25 | 10.40 | 14.10 | — |
| — | — | 0.05 | — | +0.00 | 31.9% | 105 | 31.9% | -1.00 | 13.25 | 11.40 | 15.10 | — |
| — | — | 2.13 | — | +0.00 | 33.6% | 106 | 33.6% | -1.00 | 14.25 | 12.40 | 16.10 | — |
| — | — | 1.42 | — | +0.00 | 42.1% | 110 | 42.1% | -1.00 | 18.30 | 16.35 | 20.25 | — |
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.