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 | |
| — | 8.80 | 9.25 | 9.03 | +1.00 | 13.7% | 84 | 13.7% | -0.00 | — | — | 0.01 | — |
| — | 7.80 | 8.20 | 8.00 | +1.00 | 12.6% | 85 | 12.6% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 8.50 | 6.90 | +1.00 | 11.5% | 86 | 11.5% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 8.05 | 6.92 | +1.00 | 10.5% | 87 | 10.5% | -0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.05 | 4.95 | +1.00 | 9.7% | 88 | 9.7% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.55 | 4.45 | +1.00 | 9.5% | 88.5 | 9.5% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.05 | 3.95 | +1.00 | 9.3% | 89 | 9.3% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 3.55 | 3.45 | +0.99 | 9.2% | 89.5 | 9.2% | -0.01 | — | — | 0.02 | — |
| — | 2.89 | 3.05 | 2.97 | +0.98 | 8.9% | 90 | 8.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.39 | 2.52 | 2.46 | +0.97 | 8.3% | 90.5 | 8.3% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.90 | 2.03 | 1.97 | +0.96 | 7.5% | 91 | 7.5% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.43 | 1.54 | 1.49 | +0.93 | 6.7% | 91.5 | 6.7% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 0.98 | 1.07 | 1.02 | +0.89 | 6.0% | 92 | 6.0% | -0.11 | 0.09 | 0.08 | 0.10 | — |
| — | 0.61 | 0.64 | 0.62 | +0.80 | 5.5% | 92.5 | 5.5% | -0.21 | 0.19 | 0.18 | 0.20 | — |
| — | 0.31 | 0.33 | 0.32 | +0.64 | 5.3% | 93 | 5.3% | -0.38 | 0.40 | 0.38 | 0.41 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 93.5 | — | — | 0.73 | 0.71 | 0.76 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 94 | 5.6% | -0.87 | 1.19 | 1.14 | 1.24 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 6.3% | 94.5 | 6.3% | -1.00 | 1.69 | 1.63 | 1.75 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 95 | — | — | 2.19 | 2.12 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 95.5 | — | — | 2.69 | 2.62 | 2.75 | — |
| — | — | 0.02 | — | +0.04 | 8.1% | 96 | 8.1% | -1.00 | 3.20 | 3.10 | 3.30 | — |
| — | — | 0.02 | — | +0.03 | 8.0% | 96.5 | 8.0% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | — | 0.01 | — | +0.02 | 8.1% | 97 | 8.1% | -1.00 | 4.20 | 4.10 | 4.30 | — |
| — | — | 0.01 | — | +0.01 | 8.2% | 97.5 | — | — | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 98 | 8.4% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 98.5 | 8.7% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 99 | — | — | 5.22 | 4.10 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 99.5 | 9.3% | -1.00 | 5.83 | 4.60 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 100 | 9.7% | -1.00 | 6.33 | 5.10 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 101 | 10.4% | -1.00 | 7.60 | 6.65 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 102 | 11.2% | -1.00 | 8.32 | 7.10 | 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.