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 | |
| 241 | 16.00 | 18.25 | 17.12 | +1.00 | 38.5% | 75 | 38.5% | -0.00 | — | — | 0.04 | 7,435 |
| 423 | 15.80 | 17.30 | 16.55 | +1.00 | 38.3% | 76 | 38.3% | -0.00 | — | — | 0.03 | — |
| — | 13.95 | 16.50 | 15.22 | +1.00 | 38.1% | 77 | 38.1% | -0.00 | — | — | 0.34 | — |
| — | 13.80 | 16.15 | 14.97 | +1.00 | 37.8% | 78 | 37.8% | -0.00 | — | — | 0.35 | — |
| — | 11.95 | 14.75 | 13.35 | +0.99 | 37.8% | 79 | 37.8% | -0.01 | — | — | 0.25 | — |
| — | 11.55 | 13.35 | 12.45 | +0.99 | 37.8% | 80 | 37.8% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 10.00 | 12.90 | 11.45 | +0.98 | 37.7% | 81 | 37.7% | -0.02 | — | — | 0.13 | — |
| — | 9.70 | 12.55 | 11.12 | +0.97 | 37.5% | 82 | 37.5% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 8.70 | 11.05 | 9.88 | +0.97 | 37.4% | 82.5 | 37.4% | -0.03 | — | — | 0.19 | — |
| — | 9.45 | 11.25 | 10.35 | +0.96 | 37.3% | 83 | 37.3% | -0.04 | — | — | 0.34 | — |
| — | 8.30 | 10.30 | 9.30 | +0.96 | 37.1% | 83.5 | — | — | — | — | 0.23 | — |
| — | 8.55 | 9.40 | 8.97 | — | — | 84 | — | — | 0.17 | 0.09 | 0.25 | — |
| — | 7.45 | 9.05 | 8.25 | — | — | 84.5 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 6.20 | 9.45 | 7.83 | — | — | 85 | — | — | 0.19 | 0.07 | 0.31 | — |
| — | 6.50 | 7.95 | 7.22 | — | — | 85.5 | — | — | — | — | 0.51 | — |
| — | 5.80 | 8.50 | 7.15 | — | — | 86 | — | — | 0.35 | 0.28 | 0.42 | — |
| — | 5.60 | 7.40 | 6.50 | — | — | 86.5 | 34.9% | -0.12 | 0.32 | 0.09 | 0.54 | — |
| — | 4.50 | 8.10 | 6.30 | +0.86 | 35.8% | 87 | — | — | 0.48 | 0.31 | 0.65 | — |
| — | 5.05 | 6.30 | 5.67 | — | — | 87.5 | — | — | 0.64 | 0.09 | 1.19 | — |
| — | 4.10 | 7.10 | 5.60 | — | — | 88 | — | — | 0.65 | 0.31 | 0.98 | — |
| — | 4.45 | 5.45 | 4.95 | — | — | 88.5 | — | — | 0.80 | 0.41 | 1.19 | — |
| — | 4.50 | 5.70 | 5.10 | — | — | 89 | — | — | 0.69 | 0.35 | 1.02 | — |
| — | 4.00 | 4.65 | 4.33 | +0.74 | 34.7% | 89.5 | — | — | 1.32 | 0.59 | 2.06 | — |
| — | 3.75 | 4.45 | 4.10 | +0.71 | 34.4% | 90 | 34.4% | -0.29 | 0.98 | 0.89 | 1.08 | — |
| — | 3.25 | 4.05 | 3.65 | +0.68 | 34.2% | 90.5 | 34.2% | -0.32 | 1.16 | 0.87 | 1.44 | — |
| — | 2.01 | 3.85 | 2.93 | +0.65 | 34.0% | 91 | 34.0% | -0.35 | 1.23 | 1.06 | 1.40 | — |
| — | 1.97 | 3.75 | 2.86 | +0.62 | 33.7% | 91.5 | 33.7% | -0.39 | 1.52 | 1.31 | 1.73 | — |
| — | 2.50 | 2.76 | 2.63 | +0.58 | 33.5% | 92 | 33.5% | -0.42 | 1.75 | 1.63 | 1.87 | — |
| — | 1.57 | 2.57 | 2.07 | +0.51 | 33.0% | 93 | 33.0% | -0.50 | 2.20 | 1.81 | 2.59 | — |
| — | 1.51 | 1.96 | 1.74 | +0.47 | 32.8% | 93.5 | 32.8% | -0.53 | 2.48 | 2.24 | 2.71 | — |
| — | 1.16 | 2.61 | 1.89 | — | — | 94 | — | — | 3.00 | 2.29 | 3.70 | — |
| — | 1.12 | 1.34 | 1.23 | — | — | 95 | — | — | 3.24 | 2.83 | 3.65 | — |
| — | 0.71 | 1.00 | 0.85 | +0.29 | 31.7% | 96 | 31.7% | -0.72 | 3.92 | 3.50 | 4.35 | — |
| — | 0.59 | 0.68 | 0.64 | +0.22 | 31.4% | 97 | 31.4% | -0.78 | 4.60 | 4.00 | 5.20 | — |
| — | 0.42 | 0.48 | 0.45 | +0.17 | 31.1% | 98 | 31.1% | -0.84 | 5.65 | 5.15 | 6.15 | — |
| — | 0.08 | 0.20 | 0.14 | +0.09 | 30.8% | 100 | 30.8% | -0.92 | 7.45 | 6.40 | 8.50 | — |
| — | — | 0.05 | — | +0.01 | 31.7% | 105 | 31.7% | -1.00 | 12.53 | 11.75 | 13.30 | — |
| — | — | 0.05 | — | +0.00 | 33.7% | 110 | 33.7% | -1.00 | 17.52 | 16.05 | 19.00 | — |
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.