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 | |
| — | 16.10 | 19.35 | 17.73 | +0.97 | 41.5% | 75 | 41.5% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 14.20 | 16.90 | 15.55 | +0.95 | 40.6% | 77 | 40.6% | -0.05 | — | — | 0.42 | — |
| — | 13.25 | 16.05 | 14.65 | +0.94 | 40.2% | 78 | 40.2% | -0.06 | — | — | 0.51 | — |
| — | 13.00 | 15.90 | 14.45 | +0.93 | 39.7% | 79 | 39.7% | -0.07 | 0.43 | 0.15 | 0.72 | — |
| — | 12.30 | 14.90 | 13.60 | +0.91 | 39.3% | 80 | 39.3% | -0.09 | 0.49 | 0.35 | 0.64 | — |
| — | 10.60 | 14.30 | 12.45 | +0.90 | 38.9% | 81 | 38.9% | -0.10 | 0.61 | 0.29 | 0.93 | — |
| — | 9.60 | 13.20 | 11.40 | +0.88 | 38.5% | 82 | 38.5% | -0.12 | 0.66 | 0.08 | 1.24 | — |
| — | 8.75 | 12.40 | 10.57 | +0.86 | 38.1% | 83 | 38.1% | -0.14 | 0.74 | 0.23 | 1.26 | — |
| — | 8.15 | 11.20 | 9.68 | +0.84 | 37.7% | 84 | 37.7% | -0.16 | 1.00 | 0.66 | 1.35 | — |
| — | 8.30 | 10.55 | 9.43 | +0.82 | 37.5% | 84.5 | 37.5% | -0.18 | 1.02 | 0.73 | 1.32 | — |
| — | 7.10 | 10.60 | 8.85 | +0.81 | 37.3% | 85 | 37.3% | -0.19 | 1.10 | 0.82 | 1.38 | — |
| — | 7.40 | 10.20 | 8.80 | +0.80 | 37.1% | 85.5 | 37.1% | -0.20 | 1.02 | 0.52 | 1.53 | — |
| — | 7.00 | 9.15 | 8.07 | +0.78 | 36.9% | 86 | 36.9% | -0.22 | 1.25 | 0.66 | 1.84 | — |
| — | 6.65 | 9.60 | 8.12 | +0.77 | 36.7% | 86.5 | 36.7% | -0.23 | 1.55 | 1.02 | 2.09 | — |
| — | 5.55 | 8.25 | 6.90 | +0.75 | 36.5% | 87 | 36.5% | -0.25 | 1.40 | 0.64 | 2.16 | — |
| — | 6.30 | 9.10 | 7.70 | +0.74 | 36.4% | 87.5 | 36.4% | -0.26 | 2.07 | 1.28 | 2.86 | — |
| — | 5.80 | 7.65 | 6.72 | +0.72 | 36.2% | 88 | 36.2% | -0.28 | 1.78 | 0.98 | 2.59 | — |
| — | 5.10 | 7.05 | 6.08 | +0.70 | 36.0% | 88.5 | 36.0% | -0.30 | 2.08 | 1.58 | 2.58 | — |
| — | 5.00 | 6.65 | 5.83 | +0.69 | 35.8% | 89 | 35.8% | -0.32 | 2.33 | 1.80 | 2.85 | — |
| — | 5.20 | 6.55 | 5.88 | +0.67 | 35.6% | 89.5 | 35.6% | -0.34 | 2.66 | 1.82 | 3.50 | — |
| — | 4.55 | 7.40 | 5.97 | +0.65 | 35.5% | 90 | 35.5% | -0.35 | 2.56 | 2.25 | 2.87 | — |
| — | 3.45 | 6.80 | 5.12 | +0.63 | 35.3% | 90.5 | 35.3% | -0.37 | 2.79 | 2.34 | 3.25 | — |
| — | 4.05 | 6.05 | 5.05 | +0.61 | 35.2% | 91 | 35.2% | -0.39 | 2.92 | 2.64 | 3.20 | — |
| — | 3.40 | 6.30 | 4.85 | +0.59 | 35.1% | 91.5 | 35.1% | -0.41 | 3.62 | 2.80 | 4.45 | — |
| — | 3.80 | 5.60 | 4.70 | +0.57 | 34.9% | 92 | 34.9% | -0.44 | 3.80 | 3.00 | 4.60 | — |
| — | 3.30 | 4.45 | 3.88 | +0.55 | 34.9% | 92.5 | 34.9% | -0.46 | 3.65 | 2.71 | 4.60 | — |
| — | — | — | — | +0.53 | 34.9% | 93 | 34.9% | -0.48 | 4.05 | 2.80 | 5.30 | — |
| — | 2.56 | 5.00 | 3.78 | +0.51 | 34.5% | 93.5 | 34.5% | -0.50 | — | — | — | — |
| — | 3.00 | 3.85 | 3.42 | +0.48 | 34.6% | 94 | 34.6% | -0.52 | — | — | — | — |
| — | 2.29 | 3.95 | 3.12 | +0.46 | 34.4% | 94.5 | 34.4% | -0.54 | 4.67 | 2.98 | 6.35 | — |
| — | 1.90 | 3.90 | 2.90 | +0.44 | 34.4% | 95 | 34.4% | -0.56 | — | — | — | — |
| — | 2.20 | 4.05 | 3.12 | +0.42 | 34.2% | 95.5 | 34.2% | -0.58 | 5.80 | 4.55 | 7.05 | — |
| — | — | — | — | +0.40 | 34.1% | 96 | 34.1% | -0.60 | 5.67 | 5.15 | 6.20 | — |
| — | — | — | — | +0.25 | 33.6% | 100 | 33.6% | -0.76 | 8.75 | 7.55 | 9.95 | — |
| — | 0.30 | 0.96 | 0.63 | +0.12 | 33.6% | 105 | 33.6% | -0.89 | 12.80 | 11.05 | 14.55 | — |
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.