Spot 92.91
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 9.90 | 8.65 | +0.86 | 29.7% | 85 | 29.7% | -0.14 | — | — | 1.10 | — |
| — | 6.50 | 8.90 | 7.70 | +0.84 | 29.0% | 86 | 29.0% | -0.16 | — | — | 1.25 | — |
| — | 6.10 | 8.50 | 7.30 | +0.82 | 28.6% | 86.5 | 28.6% | -0.18 | 0.88 | 0.40 | 1.35 | — |
| — | 5.70 | 8.00 | 6.85 | +0.81 | 28.2% | 87 | 28.2% | -0.19 | — | — | 1.35 | — |
| — | 5.20 | 7.60 | 6.40 | +0.79 | 27.9% | 87.5 | 27.9% | -0.21 | — | — | 1.55 | — |
| — | 5.00 | 6.80 | 5.90 | +0.77 | 27.5% | 88 | 27.5% | -0.23 | 0.95 | 0.70 | 1.20 | — |
| — | 3.80 | 6.70 | 5.25 | +0.76 | 27.1% | 88.5 | 27.1% | -0.25 | — | — | 1.70 | — |
| — | 3.70 | 6.30 | 5.00 | +0.73 | 26.8% | 89 | 26.8% | -0.27 | — | — | 2.70 | — |
| — | 3.60 | 6.00 | 4.80 | +0.71 | 26.4% | 89.5 | 26.4% | -0.29 | — | — | 2.00 | — |
| — | 3.20 | 5.50 | 4.35 | +0.69 | 26.1% | 90 | 26.1% | -0.31 | 1.12 | 0.10 | 2.15 | — |
| — | 2.85 | 4.90 | 3.88 | +0.67 | 25.8% | 90.5 | 25.8% | -0.34 | 1.70 | 0.20 | 3.20 | — |
| — | 2.55 | 4.30 | 3.42 | +0.64 | 25.4% | 91 | 25.4% | -0.36 | 2.25 | 1.00 | 3.50 | — |
| — | 2.10 | 4.70 | 3.40 | +0.62 | 25.1% | 91.5 | 25.1% | -0.39 | 1.43 | 0.50 | 2.35 | — |
| — | 1.75 | 3.90 | 2.83 | +0.59 | 24.8% | 92 | 24.8% | -0.42 | 1.93 | 0.65 | 3.20 | — |
| — | 1.25 | 3.50 | 2.38 | +0.56 | 24.5% | 92.5 | 24.5% | -0.45 | 2.10 | 1.50 | 2.70 | — |
| — | 1.15 | 3.20 | 2.17 | +0.53 | 24.2% | 93 | 24.2% | -0.48 | 2.30 | 1.00 | 3.60 | — |
| — | 0.85 | 3.00 | 1.93 | +0.50 | 23.9% | 93.5 | 23.9% | -0.51 | 2.65 | 1.20 | 4.10 | — |
| — | 0.15 | 3.50 | 1.82 | +0.47 | 23.7% | 94 | 23.7% | -0.54 | 2.77 | 1.45 | 4.10 | — |
| — | 0.40 | 3.10 | 1.75 | +0.44 | 23.5% | 94.5 | 23.5% | -0.57 | 3.15 | 1.80 | 4.50 | — |
| — | 0.20 | 2.85 | 1.52 | +0.41 | 23.2% | 95 | 23.2% | -0.60 | 3.33 | 1.85 | 4.80 | — |
| — | — | 1.95 | — | +0.38 | 23.0% | 95.5 | 23.0% | -0.64 | 3.62 | 2.15 | 5.10 | — |
| — | — | 1.80 | — | +0.35 | 22.9% | 96 | 22.9% | -0.67 | 3.92 | 2.25 | 5.60 | — |
| — | — | 1.65 | — | +0.32 | 22.7% | 96.5 | 22.7% | -0.70 | 4.40 | 3.00 | 5.80 | — |
| — | — | 1.55 | — | +0.29 | 22.6% | 97 | 22.6% | -0.73 | 4.70 | 3.20 | 6.20 | — |
| — | — | 1.40 | — | +0.26 | 22.5% | 97.5 | 22.5% | -0.75 | 5.20 | 3.70 | 6.70 | — |
| — | — | 1.30 | — | +0.24 | 22.4% | 98 | 22.4% | -0.78 | 5.90 | 4.20 | 7.60 | — |
| — | — | 1.05 | — | +0.19 | 22.4% | 99 | 22.4% | -0.83 | 6.10 | 4.40 | 7.80 | — |
| — | — | 1.05 | — | +0.16 | 22.5% | 100 | 22.5% | -0.87 | 7.65 | 5.90 | 9.40 | — |
| — | — | 0.80 | — | +0.13 | 22.9% | 101 | 22.9% | -0.90 | 8.45 | 7.20 | 9.70 | — |
| — | — | 1.00 | — | +0.10 | 23.4% | 102 | 23.4% | -0.93 | 9.75 | 8.30 | 11.20 | — |
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.