Spot 92.95
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 8.25 | 8.15 | +1.00 | 13.2% | 85 | 13.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.05 | 7.25 | 7.15 | +1.00 | 12.0% | 86 | 12.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.05 | 6.25 | 6.15 | +0.99 | 10.8% | 87 | 10.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.55 | 5.75 | 5.65 | +0.99 | 10.2% | 87.5 | 10.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.05 | 5.25 | 5.15 | +0.99 | 9.6% | 88 | 9.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.55 | 4.75 | 4.65 | +0.99 | 9.0% | 88.5 | 9.0% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 4.05 | 4.25 | 4.15 | +0.98 | 8.5% | 89 | 8.5% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.55 | 3.75 | 3.65 | +0.98 | 8.0% | 89.5 | 8.0% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 3.05 | 3.25 | 3.15 | +0.97 | 7.4% | 90 | 7.4% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.61 | 2.73 | 2.67 | +0.95 | 6.9% | 90.5 | 6.9% | -0.09 | 0.07 | 0.06 | 0.08 | — |
| — | 2.13 | 2.25 | 2.19 | +0.92 | 6.5% | 91 | 6.5% | -0.13 | 0.10 | 0.09 | 0.12 | — |
| — | 1.67 | 1.77 | 1.72 | +0.88 | 6.0% | 91.5 | 6.0% | -0.19 | 0.16 | 0.15 | 0.17 | — |
| — | 1.26 | 1.32 | 1.29 | +0.81 | 5.6% | 92 | 5.6% | -0.27 | 0.26 | 0.24 | 0.27 | — |
| — | 0.87 | 0.91 | 0.89 | +0.70 | 5.3% | 92.5 | 5.3% | -0.39 | 0.40 | 0.38 | 0.41 | — |
| — | 0.55 | 0.58 | 0.56 | +0.55 | 5.0% | 93 | 5.0% | -0.54 | 0.60 | 0.58 | 0.62 | — |
| — | 0.31 | 0.34 | 0.33 | +0.38 | 4.9% | 93.5 | 4.9% | -0.70 | 0.90 | 0.87 | 0.92 | — |
| — | 0.17 | 0.19 | 0.18 | +0.24 | 5.0% | 94 | 5.0% | -0.82 | 1.26 | 1.23 | 1.30 | — |
| — | 0.09 | 0.10 | 0.10 | +0.15 | 5.2% | 94.5 | 5.2% | -0.90 | 1.71 | 1.66 | 1.76 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 5.6% | 95 | 5.6% | -0.94 | 2.17 | 2.11 | 2.24 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 6.1% | 95.5 | 6.1% | -0.96 | 2.67 | 2.59 | 2.74 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 6.7% | 96 | 6.7% | -0.97 | 3.15 | 3.05 | 3.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 7.3% | 96.5 | 7.3% | -0.98 | 3.65 | 3.55 | 3.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 7.8% | 97 | 7.8% | -0.98 | 4.15 | 4.05 | 4.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 8.4% | 97.5 | 8.4% | -0.98 | 4.65 | 4.55 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 8.9% | 98 | 8.9% | -0.99 | 5.15 | 5.05 | 5.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.3% | 98.5 | 9.3% | -0.99 | 5.65 | 5.55 | 5.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 9.7% | 99 | 9.7% | -0.99 | 6.15 | 6.05 | 6.25 | — |
| — | — | 0.02 | — | +0.01 | 10.2% | 100 | 10.2% | -1.00 | 7.15 | 7.05 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 101 | 10.6% | -1.00 | 8.15 | 8.05 | 8.25 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 102 | 10.9% | -1.00 | 9.15 | 9.05 | 9.25 | — |
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.