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 | |
| — | 7.00 | 8.70 | 7.85 | +0.93 | 36.8% | 85 | 36.8% | -0.07 | 0.28 | 0.20 | 0.35 | — |
| — | 6.10 | 7.80 | 6.95 | +0.91 | 35.2% | 86 | 35.2% | -0.09 | 0.33 | 0.15 | 0.50 | — |
| — | 5.60 | 7.30 | 6.45 | +0.90 | 34.3% | 86.5 | 34.3% | -0.10 | 0.60 | 0.20 | 1.00 | — |
| — | 5.10 | 6.90 | 6.00 | +0.88 | 33.4% | 87 | 33.4% | -0.12 | 0.60 | 0.25 | 0.95 | — |
| — | 4.70 | 7.10 | 5.90 | +0.87 | 32.4% | 87.5 | 32.4% | -0.13 | 0.47 | 0.10 | 0.85 | — |
| — | 4.20 | 6.10 | 5.15 | +0.85 | 31.5% | 88 | 31.5% | -0.15 | 0.42 | 0.25 | 0.60 | — |
| — | 3.90 | 5.40 | 4.65 | +0.83 | 30.5% | 88.5 | 30.5% | -0.17 | 0.53 | 0.20 | 0.85 | — |
| — | 3.20 | 5.30 | 4.25 | +0.81 | 29.6% | 89 | 29.6% | -0.19 | 0.45 | 0.30 | 0.60 | — |
| — | 2.80 | 5.00 | 3.90 | +0.79 | 28.7% | 89.5 | 28.7% | -0.21 | 0.57 | 0.45 | 0.70 | — |
| — | 2.40 | 4.50 | 3.45 | +0.76 | 27.8% | 90 | 27.8% | -0.24 | 0.65 | 0.45 | 0.85 | — |
| — | 2.75 | 4.40 | 3.58 | +0.73 | 26.9% | 90.5 | 26.9% | -0.27 | 0.50 | 0.10 | 0.90 | — |
| — | 2.65 | 3.20 | 2.92 | +0.69 | 26.2% | 91 | 26.2% | -0.31 | 0.85 | 0.65 | 1.05 | — |
| — | 2.25 | 2.80 | 2.52 | +0.65 | 25.5% | 91.5 | 25.5% | -0.35 | 0.97 | 0.80 | 1.15 | — |
| — | 1.90 | 2.40 | 2.15 | +0.61 | 24.8% | 92 | 24.8% | -0.39 | 1.12 | 0.95 | 1.30 | — |
| — | 1.50 | 1.90 | 1.70 | +0.56 | 24.3% | 92.5 | 24.3% | -0.44 | 1.32 | 1.15 | 1.50 | — |
| — | 1.25 | 1.80 | 1.52 | +0.51 | 23.9% | 93 | 23.9% | -0.49 | 1.48 | 1.35 | 1.60 | — |
| — | 1.00 | 1.35 | 1.18 | +0.46 | 23.5% | 93.5 | 23.5% | -0.55 | 1.75 | 1.60 | 1.90 | — |
| — | 0.80 | 1.15 | 0.97 | +0.41 | 23.2% | 94 | 23.2% | -0.60 | 2.08 | 1.90 | 2.25 | — |
| — | 0.65 | 1.00 | 0.82 | +0.35 | 23.0% | 94.5 | 23.0% | -0.65 | 2.42 | 2.25 | 2.60 | — |
| — | 0.55 | 0.75 | 0.65 | +0.31 | 22.9% | 95 | 22.9% | -0.70 | 2.50 | 2.05 | 2.95 | — |
| — | 0.40 | 0.80 | 0.60 | +0.26 | 22.9% | 95.5 | 22.9% | -0.75 | 3.15 | 1.90 | 4.40 | — |
| — | — | 0.65 | — | +0.22 | 22.9% | 96 | 22.9% | -0.79 | 3.52 | 2.25 | 4.80 | — |
| — | 0.20 | 0.80 | 0.50 | +0.18 | 23.1% | 96.5 | 23.1% | -0.82 | 4.25 | 3.20 | 5.30 | — |
| — | 0.20 | 0.75 | 0.47 | +0.15 | 23.3% | 97 | 23.3% | -0.86 | 4.40 | 3.30 | 5.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.13 | 23.5% | 97.5 | 23.5% | -0.88 | 5.30 | 4.40 | 6.20 | — |
| — | — | 0.75 | — | +0.11 | 23.8% | 98 | 23.8% | -0.91 | 5.80 | 5.00 | 6.60 | — |
| — | — | 1.75 | — | +0.09 | 24.2% | 98.5 | 24.2% | -0.93 | 6.20 | 5.30 | 7.10 | — |
| — | — | 1.75 | — | +0.07 | 24.5% | 99 | 24.5% | -0.94 | 6.65 | 5.70 | 7.60 | — |
| — | — | 0.95 | — | +0.06 | 25.0% | 99.5 | 25.0% | -0.95 | 7.20 | 6.30 | 8.10 | — |
| — | — | 1.45 | — | +0.05 | 25.4% | 100 | 25.4% | -0.96 | 7.65 | 6.80 | 8.50 | — |
| — | — | 0.95 | — | +0.04 | 26.5% | 101 | 26.5% | -0.98 | 8.70 | 7.90 | 9.50 | — |
| — | — | 1.45 | — | +0.03 | 27.6% | 102 | 27.6% | -0.99 | 9.65 | 8.80 | 10.50 | — |
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.