Spot 92.78
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.10 | 8.00 | +1.00 | 12.7% | 85 | 12.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.95 | 7.10 | 7.03 | +0.99 | 11.5% | 86 | 11.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 87 | 10.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.45 | 5.65 | 5.55 | +0.99 | 9.7% | 87.5 | 9.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.95 | 5.15 | 5.05 | — | — | 88 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 4.45 | 4.65 | 4.55 | +0.99 | 8.7% | 88.5 | 8.7% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 3.95 | 4.15 | 4.05 | +0.99 | 8.2% | 89 | 8.2% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 3.45 | 3.65 | 3.55 | +0.98 | 7.7% | 89.5 | 7.7% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 2.99 | 3.15 | 3.07 | +0.97 | 7.3% | 90 | 7.3% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 2.51 | 2.63 | 2.57 | +0.96 | 6.9% | 90.5 | 6.9% | -0.08 | 0.09 | 0.08 | 0.10 | — |
| — | 2.04 | 2.15 | 2.10 | +0.93 | 6.5% | 91 | 6.5% | -0.11 | 0.14 | 0.12 | 0.15 | — |
| — | 1.61 | 1.69 | 1.65 | +0.90 | 6.1% | 91.5 | 6.1% | -0.16 | 0.20 | 0.19 | 0.22 | — |
| — | 1.21 | 1.26 | 1.24 | +0.83 | 5.8% | 92 | 5.8% | -0.24 | 0.32 | 0.30 | 0.34 | — |
| — | 0.84 | 0.88 | 0.86 | +0.75 | 5.5% | 92.5 | 5.5% | -0.34 | 0.48 | 0.46 | 0.50 | — |
| — | 0.54 | 0.58 | 0.56 | — | — | 93 | 5.4% | -0.47 | 0.71 | 0.69 | 0.73 | — |
| — | 0.33 | 0.36 | 0.34 | +0.47 | 5.4% | 93.5 | 5.4% | -0.61 | 1.01 | 0.99 | 1.04 | — |
| — | 0.18 | 0.21 | 0.20 | +0.33 | 5.5% | 94 | 5.5% | -0.74 | 1.40 | 1.36 | 1.44 | — |
| — | 0.10 | 0.12 | 0.11 | +0.22 | 5.7% | 94.5 | 5.7% | -0.83 | 1.83 | 1.77 | 1.89 | — |
| — | 0.06 | 0.08 | 0.07 | +0.14 | 6.0% | 95 | 6.0% | -0.89 | 2.29 | 2.23 | 2.36 | — |
| — | 0.04 | 0.06 | 0.05 | +0.10 | 6.5% | 95.5 | 6.5% | -0.93 | 2.78 | 2.71 | 2.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 6.9% | 96 | 6.9% | -0.95 | 3.27 | 3.20 | 3.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 7.4% | 96.5 | 7.4% | -0.96 | 3.77 | 3.70 | 3.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 7.9% | 97 | 7.9% | -0.97 | 4.25 | 4.15 | 4.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 8.5% | 97.5 | 8.5% | -0.98 | 4.75 | 4.65 | 4.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.0% | 98 | 9.0% | -0.98 | 5.25 | 5.15 | 5.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.5% | 98.5 | 9.5% | -0.99 | 5.75 | 5.65 | 5.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.0% | 99 | 10.0% | -0.99 | 6.25 | 6.15 | 6.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.8% | 100 | 10.8% | -0.99 | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.02 | — | +0.01 | 11.6% | 101 | 11.6% | -0.99 | 8.25 | 8.15 | 8.35 | — |
| — | — | 0.02 | — | +0.01 | 12.2% | 102 | 12.2% | -1.00 | 9.25 | 9.15 | 9.35 | — |
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.