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 | |
| — | 7.90 | 8.05 | 7.97 | +1.00 | 14.4% | 85 | 14.4% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.05 | 6.97 | +1.00 | 13.7% | 86 | 13.7% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.05 | 5.97 | +1.00 | 12.9% | 87 | 12.9% | -0.01 | — | — | 0.01 | — |
| — | 4.90 | 5.05 | 4.97 | +1.00 | 12.1% | 88 | 12.1% | -0.01 | — | — | 0.02 | — |
| — | 4.40 | 4.55 | 4.47 | +1.00 | 11.5% | 88.5 | 11.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.90 | 4.05 | 3.98 | +1.00 | 10.8% | 89 | 10.8% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 3.40 | 3.55 | 3.48 | +1.00 | 10.0% | 89.5 | 10.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.90 | 3.05 | 2.98 | +1.00 | 9.1% | 90 | 9.1% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 2.41 | 2.52 | 2.46 | +1.00 | 8.3% | 90.5 | 8.3% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 1.89 | 2.01 | 1.95 | +0.99 | 7.5% | 91 | 7.5% | -0.10 | 0.06 | 0.05 | 0.07 | — |
| — | 1.41 | 1.49 | 1.45 | +0.97 | 6.8% | 91.5 | 6.8% | -0.16 | 0.10 | 0.09 | 0.11 | — |
| — | 0.96 | 1.01 | 0.98 | +0.87 | 6.3% | 92 | 6.3% | -0.28 | 0.18 | 0.17 | 0.20 | — |
| — | 0.60 | 0.64 | 0.62 | +0.66 | 6.1% | 92.5 | 6.1% | -0.45 | 0.33 | 0.31 | 0.34 | — |
| — | 0.32 | 0.35 | 0.34 | +0.41 | 5.8% | 93 | 5.8% | -0.66 | 0.56 | 0.53 | 0.59 | — |
| — | 0.14 | 0.16 | 0.15 | +0.22 | 5.4% | 93.5 | 5.4% | -0.88 | 0.91 | 0.87 | 0.94 | — |
| — | 0.06 | 0.07 | 0.07 | +0.10 | 5.5% | 94 | 5.5% | -0.98 | 1.34 | 1.29 | 1.39 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 6.1% | 94.5 | 6.1% | -0.99 | 1.83 | 1.78 | 1.89 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 7.0% | 95 | 7.0% | -1.00 | 2.33 | 2.27 | 2.38 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 8.1% | 95.5 | 8.1% | -1.00 | 2.83 | 2.77 | 2.89 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.0% | 96 | 9.0% | -1.00 | 3.33 | 3.25 | 3.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.6% | 96.5 | 9.6% | -1.00 | 3.83 | 3.75 | 3.90 | — |
| — | — | 0.02 | — | +0.01 | 9.8% | 97 | 9.8% | -1.00 | 4.33 | 4.25 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 97.5 | 9.8% | -1.00 | 4.83 | 4.75 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 98 | 9.8% | -1.00 | 5.33 | 5.25 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 9.8% | 98.5 | 9.8% | -1.00 | 5.83 | 5.75 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 9.8% | 99 | 9.8% | -1.00 | 6.33 | 6.25 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 99.5 | — | — | 6.83 | 6.75 | 6.90 | — |
| — | — | 0.01 | — | — | — | 100 | — | — | 7.25 | 7.05 | 7.45 | — |
| — | — | 0.01 | — | — | — | 101 | — | — | 8.18 | 7.90 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 102 | — | — | 9.35 | 9.05 | 9.65 | — |
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.