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 | |
| — | 6.20 | 10.05 | 8.12 | +1.00 | 18.1% | 85 | 18.1% | +0.00 | — | — | 0.01 | — |
| — | 4.70 | 9.25 | 6.97 | +1.00 | 16.1% | 86 | 16.1% | +0.00 | — | — | 0.01 | — |
| — | 5.65 | 6.25 | 5.95 | +1.00 | 14.2% | 87 | 14.2% | +0.00 | — | — | 0.01 | — |
| — | 4.65 | 5.25 | 4.95 | +1.00 | 12.4% | 88 | 12.4% | +0.00 | — | — | 0.01 | — |
| — | 4.15 | 4.75 | 4.45 | +1.00 | 11.7% | 88.5 | 11.7% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 4.25 | 3.95 | +1.00 | 10.9% | 89 | 10.9% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.75 | 3.45 | +1.00 | 10.3% | 89.5 | 10.3% | -0.00 | — | — | 0.01 | — |
| — | 2.86 | 2.99 | 2.92 | +1.00 | 9.7% | 90 | 9.7% | -0.00 | — | — | 0.01 | — |
| — | 2.36 | 2.48 | 2.42 | +1.00 | 9.1% | 90.5 | 9.1% | -0.00 | — | — | 0.01 | — |
| — | 1.86 | 1.99 | 1.93 | +1.00 | 8.7% | 91 | 8.7% | -0.00 | — | — | 0.01 | — |
| — | 1.37 | 1.49 | 1.43 | +0.98 | 8.3% | 91.5 | 8.3% | -0.02 | — | — | 0.01 | — |
| — | 0.89 | 0.99 | 0.94 | +0.92 | 7.8% | 92 | 7.8% | -0.08 | 0.02 | 0.01 | 0.03 | — |
| — | 0.47 | 0.52 | 0.49 | +0.76 | 7.2% | 92.5 | 7.2% | -0.25 | 0.08 | 0.07 | 0.09 | — |
| — | 0.17 | 0.19 | 0.18 | +0.45 | 6.9% | 93 | 6.9% | -0.56 | 0.27 | 0.25 | 0.28 | — |
| — | 0.03 | 0.04 | 0.04 | +0.16 | 6.9% | 93.5 | 6.9% | -0.86 | 0.64 | 0.59 | 0.69 | — |
| — | — | 0.02 | — | +0.04 | 7.2% | 94 | 7.2% | -1.00 | 1.13 | 1.07 | 1.19 | — |
| — | — | 0.01 | — | +0.01 | 7.4% | 94.5 | 7.4% | -1.00 | 1.62 | 1.57 | 1.68 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 95 | 7.5% | -1.00 | 2.13 | 2.07 | 2.19 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 95.5 | 7.6% | -1.00 | 2.62 | 2.56 | 2.69 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 96 | 7.8% | -1.00 | 3.12 | 2.83 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 96.5 | 8.0% | -1.00 | 3.70 | 3.50 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 97 | 8.3% | -1.00 | 4.10 | 3.80 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 97.5 | 8.6% | -1.00 | 4.70 | 4.50 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 98 | 9.0% | -1.00 | 5.10 | 4.80 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 98.5 | 9.4% | -1.00 | 5.72 | 5.30 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 99 | 9.8% | -1.00 | 6.10 | 5.80 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 99.5 | 10.3% | -1.00 | 6.62 | 6.30 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 100 | 10.7% | -1.00 | 7.12 | 6.80 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 11.7% | 101 | — | — | 8.22 | 7.80 | 8.65 | — |
| — | — | 0.01 | — | — | — | 102 | — | — | 9.12 | 8.80 | 9.45 | — |
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.