Spot 91.85
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.95 | 42.10 | 41.02 | +1.00 | 66.9% | 50 | 66.9% | +0.00 | — | — | 0.03 | — |
| — | 34.95 | 38.65 | 36.80 | +1.00 | 68.8% | 55 | 68.8% | +0.00 | — | — | 0.04 | — |
| — | 29.95 | 33.85 | 31.90 | +1.00 | 63.5% | 60 | 63.5% | -0.00 | — | — | 0.05 | — |
| — | 25.45 | 28.85 | 27.15 | +1.00 | 56.5% | 65 | 56.5% | -0.00 | — | — | 0.06 | — |
| — | 20.15 | 22.75 | 21.45 | +1.00 | 50.3% | 70 | 50.3% | -0.00 | — | — | 0.02 | — |
| — | 15.55 | 17.60 | 16.57 | +1.00 | 45.6% | 75 | 45.6% | -0.00 | — | — | 0.05 | — |
| — | 11.40 | 12.80 | 12.10 | +0.98 | 42.5% | 80 | 42.5% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 7.25 | 8.90 | 8.07 | +0.93 | 41.1% | 84 | 41.1% | -0.07 | 0.20 | 0.12 | 0.29 | — |
| — | 6.55 | 7.80 | 7.17 | +0.90 | 40.8% | 85 | 40.8% | -0.10 | 0.29 | 0.26 | 0.33 | — |
| — | 5.35 | 7.05 | 6.20 | +0.86 | 40.6% | 86 | 40.6% | -0.14 | 0.41 | 0.36 | 0.45 | — |
| — | 4.70 | 6.05 | 5.38 | +0.82 | 40.4% | 87 | 40.4% | -0.18 | 0.56 | 0.49 | 0.63 | — |
| — | 4.40 | 5.85 | 5.12 | +0.77 | 40.2% | 88 | 40.2% | -0.23 | 0.77 | 0.70 | 0.84 | — |
| — | 3.70 | 4.65 | 4.17 | +0.71 | 40.1% | 89 | 40.1% | -0.29 | 1.11 | 0.97 | 1.26 | — |
| — | 3.15 | 4.45 | 3.80 | +0.65 | 40.0% | 90 | 40.0% | -0.35 | 1.40 | 1.28 | 1.51 | — |
| — | 2.69 | 2.94 | 2.81 | +0.58 | 39.9% | 91 | 39.9% | -0.42 | 1.80 | 1.68 | 1.93 | — |
| — | 2.19 | 2.30 | 2.25 | — | — | 92 | 39.9% | -0.49 | 2.29 | 2.18 | 2.41 | — |
| — | 1.75 | 1.92 | 1.83 | +0.44 | 39.9% | 93 | — | — | 2.92 | 2.73 | 3.10 | — |
| — | 1.40 | 1.56 | 1.48 | — | — | 94 | — | — | 3.31 | 2.98 | 3.65 | — |
| — | 1.07 | 1.25 | 1.16 | — | — | 95 | 40.1% | -0.69 | 4.17 | 4.05 | 4.30 | — |
| — | 0.84 | 0.99 | 0.92 | — | — | 96 | — | — | 5.15 | 4.30 | 6.00 | — |
| — | 0.64 | 0.78 | 0.71 | — | — | 97 | 40.5% | -0.79 | 5.40 | 4.45 | 6.35 | — |
| — | 0.48 | 0.62 | 0.55 | +0.17 | 40.8% | 98 | — | — | 6.62 | 6.30 | 6.95 | — |
| — | 0.34 | 0.44 | 0.39 | — | — | 99 | — | — | 7.83 | 7.05 | 8.60 | — |
| — | 0.26 | 0.32 | 0.29 | — | — | 100 | 41.6% | -0.90 | 8.32 | 8.20 | 8.45 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 101 | — | — | 9.30 | 8.15 | 10.45 | — |
| — | 0.10 | 0.21 | 0.15 | — | — | 102 | — | — | 10.43 | 9.75 | 11.10 | — |
| — | 0.08 | 0.20 | 0.14 | — | — | 103 | — | — | 10.90 | 10.45 | 11.35 | — |
| — | 0.04 | 0.13 | 0.09 | — | — | 104 | — | — | 12.57 | 11.65 | 13.50 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 105 | — | — | 13.15 | 12.85 | 13.45 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 106 | — | — | 14.53 | 13.35 | 15.70 | — |
| — | — | 0.13 | — | — | — | 107 | — | — | 15.55 | 14.35 | 16.75 | — |
| — | — | 0.09 | — | — | — | 108 | — | — | 16.60 | 15.50 | 17.70 | — |
| — | — | 0.06 | — | — | — | 109 | — | — | 17.35 | 16.35 | 18.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 49.8% | 110 | 49.8% | -1.00 | 18.45 | 17.35 | 19.55 | — |
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.