Spot 92.16
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 7.45 | 7.38 | +1.00 | 11.9% | 85 | 11.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.30 | 6.50 | 6.40 | +0.99 | 10.8% | 86 | 10.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.30 | 5.50 | 5.40 | +0.99 | 9.5% | 87 | 9.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.80 | 5.00 | 4.90 | +0.99 | 8.9% | 87.5 | 8.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.30 | 4.50 | 4.40 | +0.99 | 8.4% | 88 | 8.4% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.85 | 4.00 | 3.92 | +0.98 | 7.8% | 88.5 | 7.8% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.35 | 3.50 | 3.42 | +0.97 | 7.3% | 89 | 7.3% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 2.86 | 2.98 | 2.92 | +0.96 | 6.8% | 89.5 | 6.8% | -0.07 | 0.05 | 0.04 | 0.06 | — |
| — | 2.38 | 2.49 | 2.44 | +0.94 | 6.3% | 90 | 6.3% | -0.10 | 0.07 | 0.07 | 0.08 | — |
| — | 1.91 | 2.00 | 1.96 | +0.91 | 5.9% | 90.5 | 5.9% | -0.15 | 0.12 | 0.11 | 0.12 | — |
| — | 1.48 | 1.55 | 1.51 | +0.85 | 5.6% | 91 | 5.6% | -0.22 | 0.19 | 0.18 | 0.20 | — |
| — | 1.09 | 1.13 | 1.11 | +0.75 | 5.4% | 91.5 | 5.4% | -0.33 | 0.32 | 0.30 | 0.33 | — |
| — | 0.74 | 0.77 | 0.76 | +0.62 | 5.2% | 92 | 5.2% | -0.47 | 0.49 | 0.48 | 0.51 | — |
| — | 0.46 | 0.49 | 0.47 | +0.47 | 5.2% | 92.5 | 5.2% | -0.62 | 0.76 | 0.74 | 0.77 | — |
| — | 0.27 | 0.30 | 0.28 | +0.32 | 5.3% | 93 | 5.3% | -0.74 | 1.10 | 1.08 | 1.12 | — |
| — | 0.15 | 0.17 | 0.16 | +0.21 | 5.4% | 93.5 | 5.4% | -0.84 | 1.50 | 1.47 | 1.53 | — |
| 9 | 0.09 | 0.11 | 0.10 | +0.13 | 5.8% | 94 | 5.8% | -0.90 | 1.95 | 1.90 | 2.00 | 0 |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 6.2% | 94.5 | 6.2% | -0.93 | 2.42 | 2.37 | 2.48 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 6.6% | 95 | 6.6% | -0.95 | 2.91 | 2.86 | 2.96 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 7.1% | 95.5 | 7.1% | -0.97 | 3.40 | 3.30 | 3.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 7.7% | 96 | 7.7% | -0.97 | 3.90 | 3.80 | 4.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 8.2% | 96.5 | 8.2% | -0.98 | 4.38 | 4.30 | 4.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 8.8% | 97 | 8.8% | -0.98 | 4.88 | 4.80 | 4.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.3% | 97.5 | 9.3% | -0.99 | 5.38 | 5.30 | 5.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.9% | 98 | 9.9% | -0.99 | 5.88 | 5.80 | 5.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.4% | 98.5 | 10.4% | -0.99 | 6.38 | 6.30 | 6.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.9% | 99 | 10.9% | -0.99 | 6.88 | 6.80 | 6.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.9% | 100 | 11.9% | -0.99 | 7.88 | 7.80 | 7.95 | — |
| — | — | 0.02 | — | +0.01 | 12.7% | 101 | 12.7% | -1.00 | 8.88 | 8.80 | 8.95 | — |
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.