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 | — | — | 85 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 6.90 | 7.05 | 6.97 | — | — | 86 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 5.90 | 6.05 | 5.97 | — | — | 87 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 4.90 | 5.05 | 4.97 | — | — | 88 | 10.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.40 | 4.55 | 4.47 | — | — | 88.5 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 89 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 3.45 | 3.60 | 3.52 | — | — | 89.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 2.96 | 3.10 | 3.03 | — | — | 90 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 2.49 | 2.60 | 2.54 | — | — | 90.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 2.04 | 2.14 | 2.09 | — | — | 91 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 1.61 | 1.68 | 1.65 | — | — | 91.5 | 6.7% | -0.22 | 0.20 | 0.18 | 0.22 | — |
| — | 1.22 | 1.27 | 1.25 | +0.71 | 6.4% | 92 | 6.4% | -0.32 | 0.30 | 0.28 | 0.32 | — |
| — | 0.87 | 0.91 | 0.89 | +0.60 | 6.1% | 92.5 | 6.1% | -0.45 | 0.46 | 0.43 | 0.48 | — |
| — | 0.57 | 0.61 | 0.59 | +0.47 | 5.8% | 93 | 5.8% | -0.61 | 0.67 | 0.64 | 0.70 | — |
| — | 0.35 | 0.37 | 0.36 | +0.35 | 5.6% | 93.5 | 5.6% | -0.79 | 0.98 | 0.95 | 1.01 | — |
| — | 0.19 | 0.22 | 0.20 | +0.22 | 5.5% | 94 | 5.5% | -0.94 | 1.38 | 1.34 | 1.41 | — |
| — | 0.10 | 0.12 | 0.11 | +0.14 | 5.7% | 94.5 | 5.7% | -0.99 | 1.83 | 1.79 | 1.88 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 6.1% | 95 | 6.1% | -1.00 | 2.33 | 2.27 | 2.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 6.6% | 95.5 | 6.6% | -1.00 | 2.84 | 2.77 | 2.91 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 7.2% | 96 | 7.2% | -1.00 | 3.33 | 3.25 | 3.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 7.8% | 96.5 | 7.8% | -1.00 | 3.83 | 3.75 | 3.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 8.5% | 97 | 8.5% | -1.00 | 4.33 | 4.25 | 4.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 9.1% | 97.5 | 9.1% | -1.00 | 4.83 | 4.75 | 4.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.7% | 98 | 9.7% | -1.00 | 5.33 | 5.25 | 5.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.2% | 98.5 | 10.2% | -1.00 | 5.83 | 5.75 | 5.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.7% | 99 | 10.7% | -1.00 | 6.33 | 6.25 | 6.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.1% | 99.5 | 11.1% | -1.00 | 6.83 | 6.75 | 6.90 | — |
| — | — | 0.02 | — | +0.01 | 11.5% | 100 | 11.5% | -1.00 | 7.33 | 7.25 | 7.40 | — |
| — | — | 0.02 | — | +0.01 | 12.1% | 101 | 12.1% | -1.00 | 8.32 | 8.25 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 12.6% | 102 | 12.6% | -1.00 | 9.32 | 9.25 | 9.40 | — |
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.