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 | |
| — | 14.75 | 18.85 | 16.80 | +1.00 | 42.7% | 75 | 42.7% | -0.00 | — | — | 1.81 | — |
| — | 12.15 | 15.60 | 13.88 | +1.00 | 39.0% | 78 | 39.0% | -0.01 | — | — | 1.15 | — |
| — | 11.20 | 14.80 | 13.00 | +1.00 | 37.7% | 79 | 37.7% | -0.01 | — | — | 1.69 | — |
| — | 10.15 | 13.75 | 11.95 | +1.00 | 36.5% | 80 | 36.5% | -0.02 | — | — | 0.50 | — |
| — | 9.20 | 12.80 | 11.00 | +1.00 | 35.2% | 81 | 35.2% | -0.03 | — | — | 1.26 | — |
| — | 8.25 | 11.85 | 10.05 | +1.00 | 33.8% | 82 | 33.8% | -0.03 | — | — | 1.26 | — |
| — | 7.00 | 10.85 | 8.93 | +0.99 | 32.5% | 83 | 32.5% | -0.05 | — | — | 1.29 | — |
| — | 6.20 | 9.75 | 7.97 | +0.99 | 31.1% | 84 | 31.1% | -0.06 | — | — | 0.84 | — |
| — | 5.20 | 8.55 | 6.88 | +0.98 | 29.7% | 85 | 29.7% | -0.09 | 0.29 | 0.03 | 0.55 | — |
| — | 4.20 | 7.85 | 6.03 | +0.96 | 28.3% | 86 | 28.3% | -0.12 | 0.62 | 0.15 | 1.09 | — |
| — | 3.05 | 6.00 | 4.53 | +0.93 | 27.1% | 87 | 27.1% | -0.16 | 0.40 | 0.23 | 0.57 | — |
| — | 3.00 | 5.70 | 4.35 | +0.87 | 26.0% | 88 | 26.0% | -0.22 | 0.47 | 0.38 | 0.57 | — |
| — | 2.50 | 4.35 | 3.42 | +0.79 | 25.1% | 89 | 25.1% | -0.29 | 0.71 | 0.58 | 0.84 | — |
| — | 2.02 | 2.84 | 2.43 | +0.69 | 24.5% | 90 | 24.5% | -0.38 | 0.76 | 0.47 | 1.05 | — |
| — | 1.61 | 1.86 | 1.74 | +0.57 | 24.1% | 91 | 24.1% | -0.48 | 1.30 | 1.06 | 1.55 | — |
| — | 0.94 | 1.40 | 1.17 | +0.45 | 24.1% | 92 | 24.1% | -0.58 | 1.89 | 1.60 | 2.18 | — |
| — | 0.59 | 1.76 | 1.18 | +0.33 | 24.2% | 93 | 24.2% | -0.68 | 2.71 | 1.23 | 4.20 | — |
| — | 0.50 | 0.72 | 0.61 | +0.25 | 24.6% | 94 | 24.6% | -0.76 | 3.04 | 2.43 | 3.65 | — |
| — | 0.33 | 0.44 | 0.39 | +0.18 | 25.1% | 95 | 25.1% | -0.83 | 4.54 | 2.89 | 6.20 | — |
| — | 0.21 | 0.31 | 0.26 | +0.12 | 25.7% | 96 | 25.7% | -0.89 | 4.85 | 4.30 | 5.40 | — |
| — | 0.02 | 0.48 | 0.25 | +0.09 | 26.5% | 97 | 26.5% | -0.92 | 5.88 | 5.30 | 6.45 | — |
| — | 0.03 | 0.20 | 0.12 | +0.06 | 27.3% | 98 | 27.3% | -0.95 | 6.80 | 4.95 | 8.65 | — |
| — | — | 0.70 | — | +0.04 | 28.1% | 99 | 28.1% | -0.96 | 7.80 | 6.55 | 9.05 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 29.0% | 100 | 29.0% | -0.97 | 8.72 | 7.10 | 10.35 | — |
| — | — | 0.82 | — | +0.02 | 29.9% | 101 | 29.9% | -0.98 | 9.90 | 8.75 | 11.05 | — |
| — | — | 1.18 | — | +0.02 | 30.9% | 102 | 30.9% | -0.99 | 10.78 | 9.00 | 12.55 | — |
| — | — | 0.74 | — | +0.01 | 31.9% | 103 | 31.9% | -0.99 | 11.70 | 9.85 | 13.55 | — |
| — | — | 2.14 | — | +0.01 | 33.1% | 104 | 33.1% | -0.99 | 12.88 | 10.85 | 14.90 | — |
| — | — | 0.58 | — | +0.01 | 34.5% | 105 | 34.5% | -0.99 | 13.70 | 11.85 | 15.55 | — |
| — | — | 1.86 | — | +0.01 | 35.9% | 106 | 35.9% | -1.00 | 14.78 | 12.85 | 16.70 | — |
| — | — | 0.15 | — | +0.01 | 43.4% | 110 | 43.4% | -1.00 | 18.85 | 16.85 | 20.85 | — |
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.