Spot 92.89
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.15 | 8.07 | — | — | 85 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 7.00 | 7.15 | 7.08 | — | — | 86 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 6.00 | 6.15 | 6.08 | — | — | 87 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.50 | 5.65 | 5.58 | — | — | 87.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.00 | 5.20 | 5.10 | — | — | 88 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 4.50 | 4.70 | 4.60 | — | — | 88.5 | 8.7% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 4.00 | 4.20 | 4.10 | +0.98 | 8.2% | 89 | 8.2% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.50 | 3.70 | 3.60 | +0.97 | 7.8% | 89.5 | 7.8% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 3.00 | 3.20 | 3.10 | +0.96 | 7.4% | 90 | 7.4% | -0.07 | 0.07 | 0.05 | 0.08 | — |
| — | 2.56 | 2.68 | 2.62 | +0.94 | 7.0% | 90.5 | 7.0% | -0.10 | 0.09 | 0.08 | 0.10 | — |
| — | 2.09 | 2.20 | 2.15 | +0.90 | 6.7% | 91 | 6.7% | -0.14 | 0.12 | 0.11 | 0.14 | — |
| — | 1.65 | 1.73 | 1.69 | +0.85 | 6.3% | 91.5 | 6.3% | -0.21 | 0.20 | 0.18 | 0.21 | — |
| — | 1.24 | 1.29 | 1.26 | +0.77 | 6.0% | 92 | 6.0% | -0.30 | 0.30 | 0.28 | 0.32 | — |
| — | 0.86 | 0.91 | 0.89 | +0.66 | 5.7% | 92.5 | 5.7% | -0.41 | 0.45 | 0.43 | 0.47 | — |
| — | 0.55 | 0.59 | 0.57 | +0.53 | 5.5% | 93 | 5.5% | -0.55 | 0.68 | 0.65 | 0.70 | — |
| — | 0.33 | 0.36 | 0.34 | +0.38 | 5.4% | 93.5 | 5.4% | -0.69 | 0.97 | 0.95 | 1.00 | — |
| — | 0.18 | 0.21 | 0.20 | +0.25 | 5.4% | 94 | 5.4% | -0.80 | 1.34 | 1.31 | 1.38 | — |
| — | 0.09 | 0.12 | 0.10 | +0.16 | 5.5% | 94.5 | 5.5% | -0.88 | 1.77 | 1.72 | 1.83 | — |
| — | 0.05 | 0.08 | 0.07 | +0.10 | 5.8% | 95 | 5.8% | -0.93 | 2.25 | 2.18 | 2.31 | — |
| — | 0.03 | 0.06 | 0.04 | +0.07 | 6.2% | 95.5 | 6.2% | -0.95 | 2.73 | 2.66 | 2.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 6.7% | 96 | 6.7% | -0.97 | 3.23 | 3.15 | 3.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 7.2% | 96.5 | 7.2% | -0.97 | 3.73 | 3.65 | 3.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 7.8% | 97 | — | — | 4.20 | 4.10 | 4.30 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 97.5 | — | — | 4.70 | 4.60 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 8.7% | 98 | 8.7% | -0.99 | 5.20 | 5.10 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 98.5 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 99 | — | — | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.02 | — | — | — | 100 | — | — | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.02 | — | — | — | 101 | — | — | 8.20 | 8.10 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 10.9% | 102 | 10.9% | -1.00 | 9.20 | 9.10 | 9.30 | — |
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.