Spot 91.67
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.75 | 19.85 | 17.80 | — | — | 74 | 39.5% | +0.00 | — | — | 2.13 | — |
| — | 14.75 | 18.80 | 16.77 | +1.00 | 38.4% | 75 | 38.4% | +0.00 | — | — | 0.95 | — |
| — | 13.80 | 17.85 | 15.82 | +1.00 | 37.1% | 76 | 37.1% | -0.00 | — | — | 1.67 | — |
| — | 12.80 | 16.85 | 14.82 | — | — | 77 | — | — | — | — | 1.45 | — |
| — | 11.95 | 15.80 | 13.88 | — | — | 78 | 34.7% | -0.00 | — | — | 1.15 | — |
| — | 11.45 | 14.65 | 13.05 | +1.00 | 33.6% | 79 | 33.6% | -0.00 | — | — | 1.87 | — |
| — | 10.60 | 13.30 | 11.95 | +1.00 | 32.4% | 80 | 32.4% | -0.00 | — | — | 1.15 | — |
| — | 10.20 | 12.00 | 11.10 | +1.00 | 31.4% | 81 | 31.4% | -0.00 | — | — | 2.13 | — |
| — | 9.05 | 11.15 | 10.10 | +1.00 | 30.4% | 82 | 30.4% | -0.00 | — | — | 0.52 | — |
| — | 8.25 | 9.85 | 9.05 | +1.00 | 29.6% | 83 | 29.6% | -0.00 | — | — | 1.39 | — |
| — | 7.25 | 8.85 | 8.05 | +1.00 | 28.9% | 84 | 28.9% | -0.00 | — | — | 1.35 | — |
| — | 6.40 | 7.90 | 7.15 | +1.00 | 28.2% | 85 | 28.2% | -0.01 | — | — | 0.26 | — |
| — | 4.50 | 7.70 | 6.10 | +0.99 | 27.7% | 86 | 27.7% | -0.02 | — | — | 0.61 | — |
| — | 3.40 | 6.70 | 5.05 | +0.98 | 27.3% | 87 | 27.3% | -0.05 | 0.34 | 0.05 | 0.63 | — |
| — | 2.70 | 5.10 | 3.90 | +0.95 | 27.0% | 88 | 27.0% | -0.11 | 0.17 | 0.09 | 0.25 | — |
| — | 2.38 | 4.20 | 3.29 | +0.88 | 26.7% | 89 | 26.7% | -0.20 | 0.23 | 0.05 | 0.41 | — |
| — | 1.61 | 2.66 | 2.13 | +0.78 | 26.6% | 90 | 26.6% | -0.32 | 0.49 | 0.38 | 0.61 | — |
| — | 1.01 | 1.82 | 1.42 | +0.64 | 26.7% | 91 | 26.7% | -0.47 | 0.69 | 0.37 | 1.01 | — |
| — | 0.50 | 0.85 | 0.68 | +0.47 | 27.1% | 92 | 27.1% | -0.63 | 1.70 | 1.30 | 2.09 | — |
| — | 0.33 | 0.75 | 0.54 | +0.32 | 27.9% | 93 | 27.9% | -0.76 | 2.25 | 1.86 | 2.65 | — |
| — | 0.12 | 0.37 | 0.24 | +0.20 | 29.0% | 94 | 29.0% | -0.85 | 3.06 | 2.26 | 3.85 | — |
| — | 0.10 | 0.18 | 0.14 | +0.12 | 30.3% | 95 | 30.3% | -0.90 | 3.63 | 2.71 | 4.55 | — |
| — | 0.03 | 0.10 | 0.07 | +0.07 | 31.8% | 96 | 31.8% | -0.95 | 4.62 | 3.90 | 5.35 | — |
| — | 0.03 | 0.14 | 0.09 | +0.04 | 33.2% | 97 | 33.2% | -0.96 | 6.10 | 5.05 | 7.15 | — |
| — | — | 0.08 | — | +0.03 | 34.7% | 98 | 34.7% | -0.98 | 6.58 | 5.70 | 7.45 | — |
| — | — | 0.75 | — | +0.02 | 36.2% | 99 | 36.2% | -0.99 | 7.65 | 6.80 | 8.50 | — |
| — | — | 0.10 | — | +0.01 | 37.9% | 100 | 37.9% | -0.99 | 8.82 | 6.85 | 10.80 | — |
| — | — | 0.47 | — | +0.01 | 39.6% | 101 | 39.6% | -0.99 | 9.32 | 7.85 | 10.80 | — |
| — | — | 0.20 | — | +0.01 | 41.3% | 102 | 41.3% | -1.00 | 10.43 | 9.00 | 11.85 | — |
| — | — | 2.13 | — | +0.00 | 43.1% | 103 | 43.1% | -1.00 | 11.78 | 9.85 | 13.70 | — |
| — | — | 0.55 | — | +0.00 | 44.9% | 104 | 44.9% | -1.00 | 12.78 | 10.85 | 14.70 | — |
| — | — | 0.57 | — | +0.00 | 46.7% | 105 | 46.7% | -1.00 | 13.78 | 11.85 | 15.70 | — |
| — | — | 2.13 | — | +0.00 | 48.5% | 106 | 48.5% | -1.00 | 14.82 | 12.85 | 16.80 | — |
| — | — | 2.13 | — | +0.00 | 55.2% | 110 | 55.2% | -1.00 | 18.57 | 16.85 | 20.30 | — |
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.