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 | |
| — | 6.90 | 8.30 | 7.60 | +0.99 | 38.5% | 85 | 38.5% | -0.01 | — | — | 0.80 | — |
| — | 6.90 | 7.40 | 7.15 | +0.98 | 37.1% | 86 | 37.1% | -0.02 | — | — | 0.30 | — |
| — | 6.40 | 7.00 | 6.70 | +0.97 | 36.3% | 86.5 | 36.3% | -0.03 | — | — | 0.35 | — |
| — | 5.90 | 6.60 | 6.25 | +0.96 | 35.5% | 87 | 35.5% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 5.40 | 6.10 | 5.75 | +0.95 | 34.7% | 87.5 | 34.7% | -0.05 | — | — | 1.75 | — |
| — | 4.00 | 5.40 | 4.70 | +0.94 | 33.9% | 88 | 33.9% | -0.06 | 0.23 | 0.05 | 0.40 | — |
| — | 3.50 | 5.00 | 4.25 | +0.93 | 33.1% | 88.5 | 33.1% | -0.07 | 0.53 | 0.05 | 1.00 | — |
| — | 2.70 | 5.00 | 3.85 | +0.90 | 32.2% | 89 | 32.2% | -0.10 | — | — | 0.75 | — |
| — | 2.50 | 4.20 | 3.35 | +0.88 | 31.4% | 89.5 | 31.4% | -0.12 | 0.33 | 0.15 | 0.50 | — |
| — | 2.05 | 3.70 | 2.88 | +0.85 | 30.6% | 90 | 30.6% | -0.15 | 0.28 | 0.20 | 0.35 | — |
| — | 1.60 | 3.70 | 2.65 | +0.81 | 29.8% | 90.5 | 29.8% | -0.19 | 0.33 | 0.25 | 0.40 | — |
| — | 2.25 | 2.45 | 2.35 | +0.76 | 29.1% | 91 | 29.1% | -0.24 | 0.40 | 0.30 | 0.50 | — |
| — | 1.80 | 2.10 | 1.95 | +0.71 | 28.5% | 91.5 | 28.5% | -0.29 | 0.53 | 0.45 | 0.60 | — |
| — | 1.50 | 1.90 | 1.70 | +0.64 | 27.9% | 92 | 27.9% | -0.36 | 0.62 | 0.50 | 0.75 | — |
| — | 1.20 | 1.35 | 1.27 | +0.57 | 27.5% | 92.5 | 27.5% | -0.43 | 0.80 | 0.70 | 0.90 | — |
| — | 0.90 | 1.05 | 0.97 | +0.50 | 27.1% | 93 | 27.1% | -0.50 | 1.00 | 0.85 | 1.15 | — |
| — | 0.70 | 0.80 | 0.75 | +0.42 | 26.9% | 93.5 | 26.9% | -0.58 | 1.27 | 1.15 | 1.40 | — |
| — | 0.45 | 0.60 | 0.53 | +0.35 | 26.7% | 94 | 26.7% | -0.65 | 1.60 | 1.50 | 1.70 | — |
| — | 0.30 | 0.50 | 0.40 | +0.28 | 26.7% | 94.5 | 26.7% | -0.72 | 1.95 | 1.85 | 2.05 | — |
| — | 0.20 | 0.40 | 0.30 | +0.22 | 26.9% | 95 | 26.9% | -0.78 | 2.75 | 1.80 | 3.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.17 | 27.1% | 95.5 | 27.1% | -0.83 | 3.10 | 2.20 | 4.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.13 | 27.4% | 96 | 27.4% | -0.87 | 3.52 | 2.65 | 4.40 | — |
| — | — | 0.75 | — | +0.10 | 27.9% | 96.5 | 27.9% | -0.90 | 4.00 | 3.10 | 4.90 | — |
| — | — | 0.95 | — | +0.08 | 28.3% | 97 | 28.3% | -0.93 | 4.25 | 3.20 | 5.30 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 28.8% | 97.5 | 28.8% | -0.95 | 4.95 | 4.00 | 5.90 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 98 | — | — | 5.30 | 4.80 | 5.80 | — |
| — | — | 1.95 | — | +0.03 | 29.9% | 98.5 | 29.9% | -0.97 | 5.75 | 4.70 | 6.80 | — |
| — | — | 0.95 | — | +0.02 | 30.3% | 99 | 30.3% | -0.98 | 6.20 | 5.10 | 7.30 | — |
| — | — | 1.95 | — | +0.02 | 30.8% | 99.5 | 30.8% | -0.99 | 7.00 | 5.40 | 8.60 | — |
| — | — | 0.25 | — | +0.01 | 31.4% | 100 | 31.4% | -1.00 | 7.45 | 6.60 | 8.30 | — |
| — | — | 0.20 | — | +0.01 | 32.5% | 101 | 32.5% | -1.00 | 8.40 | 7.50 | 9.30 | — |
| — | — | 1.95 | — | +0.00 | 33.8% | 102 | 33.8% | -1.00 | 9.25 | 8.20 | 10.30 | — |
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.