Spot 92.86
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 11.05 | 8.93 | +1.00 | 24.9% | 84 | 24.9% | +0.00 | — | — | 0.01 | — |
| — | 5.95 | 10.00 | 7.97 | +1.00 | 22.6% | 85 | 22.6% | +0.00 | — | — | 0.01 | — |
| — | 5.20 | 9.00 | 7.10 | +1.00 | 20.2% | 86 | 20.2% | +0.00 | — | — | 0.01 | — |
| — | 3.90 | 8.05 | 5.97 | +1.00 | 17.8% | 87 | 17.8% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.00 | 4.88 | +1.00 | 15.2% | 88 | 15.2% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.55 | 4.40 | +1.00 | 14.0% | 88.5 | 14.0% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.05 | 3.90 | +1.00 | 12.9% | 89 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 3.50 | 3.42 | +1.00 | 11.9% | 89.5 | 11.9% | -0.00 | — | — | 0.01 | — |
| — | 2.85 | 2.96 | 2.90 | +1.00 | 11.0% | 90 | 11.0% | -0.00 | — | — | 0.01 | — |
| — | 2.35 | 2.46 | 2.40 | +1.00 | 10.1% | 90.5 | 10.1% | -0.00 | — | — | 0.01 | — |
| — | 1.86 | 1.96 | 1.91 | +0.99 | 9.3% | 91 | 9.3% | -0.01 | — | — | 0.01 | — |
| — | 1.36 | 1.46 | 1.41 | +0.97 | 8.3% | 91.5 | 8.3% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.88 | 0.97 | 0.93 | +0.92 | 7.0% | 92 | 7.0% | -0.08 | 0.03 | 0.02 | 0.03 | — |
| — | 0.45 | 0.49 | 0.47 | +0.82 | 5.6% | 92.5 | 5.6% | -0.19 | 0.07 | 0.07 | 0.08 | — |
| — | 0.13 | 0.14 | 0.14 | +0.58 | 4.8% | 93 | 4.8% | -0.44 | 0.26 | 0.25 | 0.26 | — |
| — | 0.02 | 0.03 | 0.03 | +0.23 | 5.1% | 93.5 | 5.1% | -0.84 | 0.67 | 0.62 | 0.71 | — |
| — | — | 0.01 | — | +0.06 | 5.8% | 94 | 5.8% | -1.00 | 1.16 | 1.11 | 1.21 | — |
| — | — | 0.01 | — | +0.02 | 6.3% | 94.5 | 6.3% | -1.00 | 1.66 | 1.61 | 1.71 | — |
| — | — | 0.01 | — | +0.01 | 6.5% | 95 | 6.5% | -1.00 | 2.16 | 2.11 | 2.21 | — |
| — | — | 0.01 | — | +0.00 | 6.5% | 95.5 | 6.5% | -1.00 | 2.66 | 2.61 | 2.71 | — |
| — | — | 0.01 | — | +0.00 | 6.6% | 96 | 6.6% | -1.00 | 3.17 | 3.10 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 96.5 | 6.8% | -1.00 | 3.67 | 3.60 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 97 | 7.0% | -1.00 | 4.17 | 4.05 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 97.5 | 7.3% | -1.00 | 4.65 | 4.50 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 98 | 7.6% | -1.00 | 5.15 | 5.00 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 98.5 | 8.0% | -1.00 | 5.65 | 5.50 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 99 | 8.4% | -1.00 | 6.17 | 6.05 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 99.5 | 8.9% | -1.00 | 6.65 | 6.50 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 100 | 9.4% | -1.00 | 7.15 | 7.00 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 101 | 10.5% | -1.00 | 8.15 | 8.00 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 11.7% | 102 | 11.7% | -1.00 | 9.15 | 9.00 | 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.