Spot 92.29
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 7.65 | 7.55 | +1.00 | 12.2% | 85 | 12.2% | -0.01 | — | — | 0.02 | — |
| — | 6.45 | 6.65 | 6.55 | +0.99 | 10.9% | 86 | 10.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.45 | 5.65 | 5.55 | +0.99 | 9.7% | 87 | 9.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.00 | 5.15 | 5.08 | +0.99 | 9.2% | 87.5 | 9.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.50 | 4.65 | 4.58 | +0.99 | 8.6% | 88 | 8.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.00 | 4.15 | 4.08 | +0.98 | 8.1% | 88.5 | 8.1% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 3.50 | 3.65 | 3.58 | +0.97 | 7.5% | 89 | 7.5% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 3.00 | 3.20 | 3.10 | +0.96 | 7.1% | 89.5 | 7.1% | -0.06 | 0.04 | 0.03 | 0.06 | — |
| — | 2.54 | 2.64 | 2.59 | +0.94 | 6.6% | 90 | 6.6% | -0.09 | 0.07 | 0.05 | 0.08 | — |
| — | 2.06 | 2.17 | 2.12 | +0.91 | 6.2% | 90.5 | 6.2% | -0.13 | 0.10 | 0.08 | 0.12 | — |
| — | 1.62 | 1.71 | 1.67 | +0.86 | 5.9% | 91 | 5.9% | -0.20 | 0.16 | 0.14 | 0.18 | — |
| — | 1.21 | 1.28 | 1.25 | +0.78 | 5.6% | 91.5 | 5.6% | -0.29 | 0.27 | 0.25 | 0.29 | — |
| — | 0.84 | 0.90 | 0.87 | +0.67 | 5.3% | 92 | 5.3% | -0.42 | 0.43 | 0.41 | 0.46 | — |
| — | 0.54 | 0.59 | 0.56 | +0.53 | 5.2% | 92.5 | 5.2% | -0.56 | 0.67 | 0.64 | 0.70 | — |
| — | 0.32 | 0.37 | 0.34 | +0.38 | 5.2% | 93 | 5.2% | -0.70 | 0.98 | 0.96 | 1.01 | — |
| — | 0.17 | 0.22 | 0.20 | +0.25 | 5.3% | 93.5 | 5.3% | -0.81 | 1.38 | 1.34 | 1.41 | — |
| — | 0.10 | 0.13 | 0.12 | +0.16 | 5.6% | 94 | 5.6% | -0.88 | 1.81 | 1.76 | 1.86 | — |
| — | 0.06 | 0.08 | 0.07 | +0.10 | 5.9% | 94.5 | 5.9% | -0.92 | 2.27 | 2.21 | 2.33 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 6.4% | 95 | 6.4% | -0.95 | 2.77 | 2.71 | 2.82 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 6.9% | 95.5 | 6.9% | -0.96 | 3.25 | 3.15 | 3.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 7.5% | 96 | 7.5% | -0.97 | 3.73 | 3.65 | 3.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 8.0% | 96.5 | 8.0% | -0.98 | 4.22 | 4.15 | 4.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 8.6% | 97 | 8.6% | -0.98 | 4.72 | 4.65 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.1% | 97.5 | 9.1% | -0.98 | 5.20 | 5.10 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.7% | 98 | 9.7% | -0.99 | 5.70 | 5.60 | 5.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 10.2% | 98.5 | 10.2% | -0.99 | 6.20 | 6.10 | 6.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.6% | 99 | 10.6% | -0.99 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.02 | — | +0.01 | 11.5% | 100 | 11.5% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 12.2% | 101 | 12.2% | -1.00 | 8.70 | 8.60 | 8.80 | — |
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.