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 | |
| — | 5.90 | 9.95 | 7.92 | +1.00 | 14.0% | 85 | 14.0% | +0.00 | — | — | 0.01 | — |
| — | 6.55 | 7.15 | 6.85 | +1.00 | 12.8% | 86 | 12.8% | +0.00 | — | — | 0.01 | — |
| — | 5.55 | 6.15 | 5.85 | +1.00 | 11.6% | 87 | 11.6% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 5.25 | 4.90 | +1.00 | 10.5% | 88 | 10.5% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 6.45 | 5.25 | +1.00 | 10.0% | 88.5 | 10.0% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.15 | 3.95 | +1.00 | 9.5% | 89 | 9.5% | -0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.45 | 3.38 | +1.00 | 9.1% | 89.5 | 9.1% | -0.00 | — | — | 0.01 | — |
| — | 2.81 | 2.94 | 2.88 | +1.00 | 8.7% | 90 | 8.7% | -0.00 | — | — | 0.01 | — |
| — | 2.31 | 2.44 | 2.38 | +1.00 | 8.4% | 90.5 | 8.4% | -0.00 | — | — | 0.01 | — |
| — | 1.81 | 1.95 | 1.88 | +0.99 | 8.1% | 91 | 8.1% | -0.01 | — | — | 0.01 | — |
| — | 1.32 | 1.45 | 1.39 | +0.97 | 7.6% | 91.5 | 7.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.85 | 0.96 | 0.91 | +0.93 | 6.9% | 92 | 6.9% | -0.07 | 0.03 | 0.02 | 0.04 | — |
| — | 0.47 | 0.50 | 0.48 | +0.83 | 6.4% | 92.5 | 6.4% | -0.17 | 0.11 | 0.10 | 0.12 | — |
| — | 0.17 | 0.19 | 0.18 | +0.63 | 6.2% | 93 | 6.2% | -0.38 | 0.33 | 0.31 | 0.34 | — |
| — | 0.04 | 0.05 | 0.04 | +0.35 | 6.5% | 93.5 | 6.5% | -0.69 | 0.70 | 0.65 | 0.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.13 | 7.0% | 94 | 7.0% | -0.94 | 1.19 | 1.13 | 1.25 | — |
| — | — | 0.02 | — | +0.05 | 7.4% | 94.5 | 7.4% | -1.00 | 1.69 | 1.62 | 1.75 | — |
| — | — | 0.01 | — | +0.03 | 7.6% | 95 | 7.6% | -1.00 | 2.19 | 2.12 | 2.26 | — |
| — | — | 0.01 | — | +0.01 | 7.8% | 95.5 | 7.8% | -1.00 | 2.69 | 2.62 | 2.76 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 96 | 7.9% | -1.00 | 3.20 | 3.10 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 8.1% | 96.5 | 8.1% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 97 | 8.4% | -1.00 | 4.22 | 3.90 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 97.5 | 8.7% | -1.00 | 4.62 | 4.20 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 98 | 9.0% | -1.00 | 5.22 | 4.90 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 98.5 | 9.3% | -1.00 | 5.72 | 5.40 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 99 | 9.7% | -1.00 | 6.22 | 5.90 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 99.5 | 10.0% | -1.00 | 6.72 | 6.40 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 100 | 10.4% | -1.00 | 7.22 | 6.90 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 101 | 11.3% | -1.00 | 8.22 | 7.90 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 102 | 41.6% | -1.00 | 9.22 | 8.90 | 9.55 | — |
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.