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 | |
| — | 7.85 | 8.15 | 8.00 | +1.00 | 14.2% | 85 | 14.2% | -0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.15 | 7.00 | +1.00 | 12.9% | 86 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.15 | 6.00 | +1.00 | 11.7% | 87 | 11.7% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.05 | 4.97 | +1.00 | 10.6% | 88 | 10.6% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.55 | 4.47 | +1.00 | 10.2% | 88.5 | 10.2% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.05 | 3.98 | +1.00 | 9.8% | 89 | 9.8% | -0.01 | — | — | 0.01 | — |
| — | 3.40 | 3.55 | 3.48 | +0.99 | 9.5% | 89.5 | 9.5% | -0.01 | — | — | 0.02 | — |
| — | 2.94 | 3.05 | 3.00 | +0.98 | 9.1% | 90 | 9.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.44 | 2.54 | 2.49 | +0.97 | 8.4% | 90.5 | 8.4% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.95 | 2.05 | 2.00 | +0.95 | 7.5% | 91 | 7.5% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.47 | 1.56 | 1.51 | +0.93 | 6.6% | 91.5 | 6.6% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 1.01 | 1.08 | 1.04 | +0.88 | 5.9% | 92 | 5.9% | -0.13 | 0.08 | 0.07 | 0.09 | — |
| — | 0.62 | 0.64 | 0.63 | +0.78 | 5.3% | 92.5 | 5.3% | -0.23 | 0.17 | 0.16 | 0.17 | — |
| — | 0.29 | 0.31 | 0.30 | +0.59 | 4.9% | 93 | 4.9% | -0.43 | 0.35 | 0.34 | 0.36 | — |
| — | 0.11 | 0.12 | 0.12 | +0.35 | 4.9% | 93.5 | 4.9% | -0.72 | 0.69 | 0.67 | 0.71 | — |
| — | 0.03 | 0.05 | 0.04 | +0.16 | 5.3% | 94 | 5.3% | -0.97 | 1.17 | 1.13 | 1.21 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 5.9% | 94.5 | 5.9% | -1.00 | 1.66 | 1.61 | 1.71 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 6.4% | 95 | 6.4% | -1.00 | 2.16 | 2.11 | 2.21 | — |
| — | — | 0.02 | — | +0.02 | 6.6% | 95.5 | 6.6% | -1.00 | 2.66 | 2.61 | 2.71 | — |
| — | — | 0.02 | — | +0.01 | 6.7% | 96 | 6.7% | -1.00 | 3.17 | 3.10 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 96.5 | 6.9% | -1.00 | 3.67 | 3.60 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 7.1% | 97 | 7.1% | -1.00 | 4.17 | 4.10 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 97.5 | 7.3% | -1.00 | 4.67 | 4.60 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 98 | 7.6% | -1.00 | 5.17 | 5.10 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 98.5 | — | — | 5.67 | 5.60 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 99 | 8.3% | -1.00 | 6.15 | 6.00 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 99.5 | 8.6% | -1.00 | 6.67 | 6.55 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 100 | 9.0% | -1.00 | 7.22 | 7.00 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 101 | 9.8% | -1.00 | 8.18 | 8.05 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 102 | 10.7% | -1.00 | 9.18 | 9.05 | 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.