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 | |
| — | 7.00 | 7.60 | 7.30 | +1.00 | 29.3% | 85 | 29.3% | +0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.40 | 6.30 | +1.00 | 25.9% | 86 | 25.9% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 7.45 | 6.25 | +1.00 | 22.6% | 87 | 22.6% | +0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.90 | 4.72 | +1.00 | 20.9% | 87.5 | 20.9% | +0.00 | — | — | 0.01 | — |
| — | 4.20 | 6.40 | 5.30 | +1.00 | 19.4% | 88 | 19.4% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 4.10 | 3.83 | +1.00 | 17.9% | 88.5 | 17.9% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.60 | 3.33 | +1.00 | 16.5% | 89 | 16.5% | -0.00 | — | — | 0.01 | — |
| — | 2.57 | 3.10 | 2.83 | +1.00 | 15.2% | 89.5 | 15.2% | -0.00 | — | — | 0.01 | — |
| — | 2.07 | 2.56 | 2.31 | +1.00 | 14.0% | 90 | 14.0% | -0.00 | — | — | 0.01 | — |
| — | 1.58 | 2.06 | 1.82 | +1.00 | 12.8% | 90.5 | 12.8% | -0.00 | — | — | 0.01 | — |
| — | 1.26 | 1.39 | 1.32 | +0.99 | 11.6% | 91 | 11.6% | -0.01 | — | — | 0.01 | — |
| — | 0.76 | 0.89 | 0.82 | +0.96 | 9.8% | 91.5 | 9.8% | -0.04 | — | — | 0.01 | — |
| — | 0.31 | 0.39 | 0.35 | +0.81 | 7.4% | 92 | 7.4% | -0.19 | 0.03 | 0.02 | 0.04 | — |
| — | 0.06 | 0.08 | 0.07 | +0.28 | 6.8% | 92.5 | 6.8% | -0.74 | 0.23 | 0.21 | 0.26 | — |
| — | — | 0.02 | — | +0.03 | 7.7% | 93 | 7.7% | -1.00 | 0.71 | 0.65 | 0.78 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 93.5 | 8.5% | -1.00 | 1.22 | 1.15 | 1.28 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 94 | 8.4% | -1.00 | 1.72 | 1.65 | 1.78 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 94.5 | 8.2% | -1.00 | 2.21 | 2.15 | 2.28 | — |
| — | — | 0.01 | — | +0.00 | 8.1% | 95 | 8.1% | -1.00 | 2.73 | 2.48 | 2.97 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 95.5 | 8.2% | -1.00 | 3.22 | 2.94 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 96 | 8.3% | -1.00 | 3.70 | 3.40 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 96.5 | 8.5% | -1.00 | 4.22 | 3.95 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 97 | 8.8% | -1.00 | 4.72 | 4.45 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 97.5 | 9.2% | -1.00 | 5.20 | 4.90 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 98 | 9.6% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 98.5 | 10.1% | -1.00 | 6.15 | 5.95 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 99 | 10.7% | -1.00 | 6.70 | 6.40 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 11.9% | 100 | 11.9% | -1.00 | 7.75 | 7.45 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 101 | 13.4% | -1.00 | 8.75 | 8.45 | 9.05 | — |
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.