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 | |
| — | 8.15 | 8.40 | 8.28 | +1.00 | 12.7% | 84 | 12.7% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.55 | 7.35 | +1.00 | 11.7% | 85 | 11.7% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 6.40 | 6.28 | +1.00 | 10.8% | 86 | 10.8% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.35 | 5.28 | +1.00 | 9.9% | 87 | 9.9% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.85 | 4.78 | +1.00 | 9.6% | 87.5 | 9.6% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.35 | 4.28 | +1.00 | 9.3% | 88 | 9.3% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.85 | 3.77 | +1.00 | 9.1% | 88.5 | 9.1% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.35 | 3.27 | +0.99 | 8.9% | 89 | 8.9% | -0.01 | — | — | 0.01 | — |
| — | 2.74 | 2.84 | 2.79 | +0.98 | 8.6% | 89.5 | 8.6% | -0.02 | — | — | 0.02 | — |
| — | 2.25 | 2.34 | 2.29 | +0.97 | 8.1% | 90 | 8.1% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.75 | 1.85 | 1.80 | +0.94 | 7.4% | 90.5 | 7.4% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 1.28 | 1.37 | 1.32 | +0.90 | 6.6% | 91 | 6.6% | -0.10 | 0.04 | 0.03 | 0.05 | — |
| — | 0.86 | 0.91 | 0.89 | +0.80 | 6.0% | 91.5 | 6.0% | -0.21 | 0.10 | 0.09 | 0.10 | — |
| — | 0.51 | 0.53 | 0.52 | +0.62 | 5.8% | 92 | 5.8% | -0.39 | 0.23 | 0.22 | 0.24 | — |
| — | 0.24 | 0.26 | 0.25 | +0.40 | 5.7% | 92.5 | 5.7% | -0.64 | 0.47 | 0.46 | 0.49 | — |
| — | 0.10 | 0.11 | 0.10 | +0.21 | 5.8% | 93 | 5.8% | -0.85 | 0.85 | 0.83 | 0.88 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 6.4% | 93.5 | 6.4% | -0.97 | 1.33 | 1.29 | 1.38 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 7.3% | 94 | 7.3% | -1.00 | 1.83 | 1.79 | 1.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 8.1% | 94.5 | 8.1% | -1.00 | 2.34 | 2.29 | 2.39 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 8.6% | 95 | 8.6% | -1.00 | 2.84 | 2.79 | 2.89 | — |
| — | — | 0.02 | — | +0.01 | 8.8% | 95.5 | 8.8% | -1.00 | 3.33 | 3.25 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 96 | 8.8% | -1.00 | 3.83 | 3.75 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 96.5 | 8.7% | -1.00 | 4.33 | 4.25 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 97 | 8.7% | -1.00 | 4.83 | 4.75 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 97.5 | 8.9% | -1.00 | 5.33 | 5.25 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 98 | 9.1% | -1.00 | 5.83 | 5.75 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 98.5 | 9.4% | -1.00 | 5.22 | 4.00 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 99 | 9.7% | -1.00 | 5.72 | 4.50 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 100 | 10.4% | -1.00 | 7.83 | 7.70 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 101 | 11.1% | -1.00 | 8.35 | 7.75 | 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.