Spot 92.91
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 8.20 | 8.03 | +1.00 | 14.1% | 85 | 14.1% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 7.45 | 7.05 | +1.00 | 12.9% | 86 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.05 | 5.97 | +1.00 | 11.8% | 87 | 11.8% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.05 | 4.97 | +1.00 | 10.9% | 88 | 10.9% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.55 | 4.47 | +1.00 | 10.6% | 88.5 | 10.6% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.05 | 3.98 | +1.00 | 10.4% | 89 | 10.4% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 3.55 | 3.48 | +1.00 | 10.3% | 89.5 | 10.3% | -0.01 | — | — | 0.01 | — |
| — | 2.90 | 3.05 | 2.98 | +1.00 | 10.0% | 90 | 10.0% | -0.02 | — | — | 0.02 | — |
| — | 2.40 | 2.52 | 2.46 | +1.00 | 9.3% | 90.5 | 9.3% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.91 | 2.02 | 1.97 | +1.00 | 8.2% | 91 | 8.2% | -0.07 | 0.03 | 0.02 | 0.03 | — |
| — | 1.41 | 1.51 | 1.46 | +0.99 | 7.1% | 91.5 | 7.1% | -0.12 | 0.04 | 0.04 | 0.05 | — |
| — | 0.92 | 0.99 | 0.95 | +0.96 | 6.2% | 92 | 6.2% | -0.24 | 0.10 | 0.09 | 0.11 | — |
| — | 0.44 | 0.48 | 0.46 | +0.81 | 5.2% | 92.5 | 5.2% | -0.47 | 0.23 | 0.21 | 0.24 | — |
| — | 0.17 | 0.19 | 0.18 | +0.38 | 5.1% | 93 | 5.1% | -0.78 | 0.47 | 0.44 | 0.49 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 5.7% | 93.5 | 5.7% | -0.93 | 0.85 | 0.81 | 0.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 6.8% | 94 | 6.8% | -0.97 | 1.33 | 1.28 | 1.39 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 7.7% | 94.5 | 7.7% | -0.99 | 1.82 | 1.77 | 1.88 | — |
| — | — | 0.02 | — | +0.01 | 8.0% | 95 | 8.0% | -1.00 | 2.33 | 2.27 | 2.39 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 95.5 | 8.0% | -1.00 | 2.85 | 2.77 | 2.92 | — |
| — | — | 0.01 | — | +0.00 | 8.1% | 96 | 8.1% | -1.00 | 3.33 | 3.25 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 96.5 | 8.2% | -1.00 | 3.83 | 3.75 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 97 | 8.4% | -1.00 | 4.33 | 4.25 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 97.5 | 8.7% | -1.00 | 4.83 | 4.75 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 98 | 8.9% | -1.00 | 5.35 | 5.05 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 98.5 | 9.3% | -1.00 | 5.85 | 5.55 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 99 | 9.6% | -1.00 | 6.35 | 6.05 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 99.5 | 10.0% | -1.00 | 6.75 | 6.35 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 100 | 10.4% | -1.00 | 7.35 | 7.05 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 101 | 11.2% | -1.00 | 8.35 | 8.05 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 102 | 12.1% | -1.00 | 8.35 | 7.10 | 9.60 | — |
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.