Spot 92.80
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.00 | 18.15 | 17.07 | +1.00 | 42.9% | 75 | 42.9% | -0.00 | — | — | 2.13 | — |
| — | 15.00 | 17.10 | 16.05 | +1.00 | 43.0% | 76 | 43.0% | -0.00 | — | — | 1.98 | — |
| — | 14.00 | 16.15 | 15.07 | +1.00 | 43.5% | 77 | 43.5% | -0.00 | — | — | 1.08 | — |
| — | 13.60 | 15.40 | 14.50 | +1.00 | 44.4% | 78 | 44.4% | -0.00 | — | — | 0.53 | — |
| — | 13.00 | 14.10 | 13.55 | +1.00 | 45.5% | 79 | 45.5% | -0.00 | — | — | 0.26 | — |
| — | 12.15 | 13.30 | 12.72 | +1.00 | 46.8% | 80 | 46.8% | -0.00 | — | — | 0.27 | — |
| — | 11.35 | 12.80 | 12.07 | +1.00 | 47.4% | 80.5 | 47.4% | -0.00 | — | — | 0.11 | — |
| — | 10.00 | 13.15 | 11.57 | +1.00 | 47.9% | 81 | 47.9% | -0.00 | — | — | 0.08 | — |
| — | 10.20 | 11.75 | 10.97 | +1.00 | 48.4% | 81.5 | 48.4% | -0.00 | — | — | 0.05 | — |
| — | 10.45 | 11.20 | 10.82 | +0.99 | 48.7% | 82 | 48.7% | -0.01 | — | — | 0.30 | — |
| — | 8.65 | 11.80 | 10.22 | +0.99 | 48.8% | 82.5 | 48.8% | -0.01 | — | — | 0.30 | — |
| — | 8.60 | 10.65 | 9.62 | +0.99 | 48.5% | 83 | 48.5% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 8.25 | 9.70 | 8.97 | +0.98 | 47.8% | 83.5 | 47.8% | -0.02 | — | — | 0.27 | — |
| — | 8.40 | 9.20 | 8.80 | +0.98 | 46.8% | 84 | 46.8% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 6.75 | 8.70 | 7.72 | +0.98 | 45.6% | 84.5 | 45.6% | -0.02 | — | — | 0.08 | — |
| — | 6.55 | 8.20 | 7.38 | +0.97 | 44.3% | 85 | 44.3% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 6.60 | 7.70 | 7.15 | +0.97 | 43.1% | 85.5 | 43.1% | -0.03 | — | — | 0.29 | — |
| — | 5.75 | 7.15 | 6.45 | +0.96 | 41.9% | 86 | 41.9% | -0.04 | — | — | 0.07 | — |
| — | 6.10 | 7.05 | 6.58 | +0.95 | 40.9% | 86.5 | 40.9% | -0.05 | — | — | 0.11 | — |
| — | 5.50 | 6.70 | 6.10 | +0.94 | 40.0% | 87 | 40.0% | -0.06 | — | — | 0.31 | — |
| — | 5.30 | 6.15 | 5.72 | +0.93 | 39.1% | 87.5 | 39.1% | -0.07 | — | — | 0.16 | — |
| — | 4.10 | 5.70 | 4.90 | +0.91 | 38.4% | 88 | 38.4% | -0.09 | 0.12 | 0.05 | 0.19 | — |
| — | 4.10 | 4.85 | 4.47 | +0.89 | 37.8% | 88.5 | 37.8% | -0.11 | 0.24 | 0.14 | 0.35 | — |
| — | 3.55 | 4.50 | 4.03 | +0.86 | 37.2% | 89 | 37.2% | -0.13 | 0.21 | 0.15 | 0.27 | — |
| — | 3.20 | 3.90 | 3.55 | +0.84 | 36.8% | 89.5 | 36.8% | -0.16 | 0.28 | 0.22 | 0.35 | — |
| — | 2.95 | 3.45 | 3.20 | +0.80 | 36.3% | 90 | 36.3% | -0.20 | 0.38 | 0.32 | 0.44 | — |
| — | 2.33 | 3.60 | 2.96 | +0.76 | 36.0% | 90.5 | 36.0% | -0.24 | — | — | 1.42 | — |
| — | 2.25 | 2.76 | 2.50 | +0.71 | 35.7% | 91 | 35.7% | -0.29 | 0.71 | 0.16 | 1.27 | — |
| — | 1.98 | 2.55 | 2.27 | +0.66 | 35.4% | 91.5 | 35.4% | -0.34 | 0.76 | 0.56 | 0.95 | — |
| — | 1.69 | 1.98 | 1.83 | +0.61 | 35.2% | 92 | 35.2% | -0.39 | 1.04 | 0.88 | 1.21 | — |
| — | 1.19 | 1.41 | 1.30 | +0.49 | 34.8% | 93 | 34.8% | -0.51 | 1.41 | 1.10 | 1.71 | — |
| — | 0.77 | 1.22 | 0.99 | +0.43 | 34.7% | 93.5 | 34.7% | -0.57 | 1.69 | 1.18 | 2.19 | — |
| — | 0.66 | 1.17 | 0.92 | +0.37 | 34.5% | 94 | 34.5% | -0.63 | 2.43 | 1.56 | 3.30 | — |
| — | 0.46 | 0.61 | 0.54 | +0.27 | 34.3% | 95 | 34.3% | -0.73 | 2.69 | 2.43 | 2.94 | — |
| — | 0.16 | 0.50 | 0.33 | +0.18 | 34.1% | 96 | 34.1% | -0.82 | 3.87 | 2.48 | 5.25 | — |
| — | 0.01 | 0.22 | 0.12 | +0.11 | 33.9% | 97 | 33.9% | -0.89 | 4.62 | 4.00 | 5.25 | — |
| — | 0.01 | 0.16 | 0.09 | +0.07 | 33.8% | 98 | 33.8% | -0.94 | 5.72 | 4.80 | 6.65 | — |
| 59 | — | 0.06 | — | +0.02 | 33.7% | 100 | 33.7% | -0.99 | 7.17 | 7.00 | 7.35 | 30 |
| 2 | — | 0.01 | — | +0.00 | 34.7% | 105 | 34.7% | -1.00 | 12.75 | 11.50 | 14.00 | 0 |
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.