Spot 92.71
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.55 | 24.15 | 22.85 | +1.00 | 64.2% | 70 | 64.2% | +0.00 | — | — | 0.03 | — |
| — | 16.55 | 18.80 | 17.68 | +1.00 | 59.5% | 75 | 59.5% | +0.00 | — | — | 0.04 | — |
| — | 11.60 | 14.15 | 12.88 | — | — | 80 | 55.6% | +0.00 | — | — | 0.02 | — |
| — | 8.25 | 9.75 | 9.00 | +1.00 | 53.2% | 84 | 53.2% | -0.00 | — | — | 0.11 | — |
| — | 7.20 | 8.00 | 7.60 | +1.00 | 52.5% | 85 | 52.5% | -0.00 | — | — | 0.05 | — |
| — | 6.05 | 7.65 | 6.85 | +1.00 | 51.7% | 86 | 51.7% | -0.00 | — | — | 0.04 | — |
| — | 5.10 | 6.80 | 5.95 | +0.99 | 50.8% | 87 | 50.8% | -0.01 | — | — | 0.04 | — |
| — | 3.85 | 5.80 | 4.83 | +0.98 | 49.7% | 88 | 49.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 3.10 | 5.00 | 4.05 | +0.95 | 48.5% | 89 | 48.5% | -0.05 | 0.05 | 0.02 | 0.08 | — |
| — | 2.74 | 2.96 | 2.85 | +0.89 | 47.3% | 90 | 47.3% | -0.11 | 0.11 | 0.07 | 0.15 | — |
| — | 1.92 | 2.45 | 2.19 | +0.79 | 46.5% | 91 | 46.5% | -0.21 | 0.24 | 0.20 | 0.29 | — |
| — | 1.03 | 1.61 | 1.32 | +0.63 | 46.3% | 92 | 46.3% | -0.37 | 0.49 | 0.41 | 0.57 | — |
| — | 0.72 | 0.88 | 0.80 | +0.45 | 46.7% | 93 | 46.7% | -0.55 | 0.92 | 0.77 | 1.07 | — |
| — | 0.32 | 0.62 | 0.47 | +0.30 | 47.5% | 94 | 47.5% | -0.70 | 1.60 | 1.44 | 1.77 | — |
| — | 0.20 | 0.30 | 0.25 | +0.18 | 48.6% | 95 | 48.6% | -0.82 | 2.35 | 1.93 | 2.78 | — |
| — | 0.09 | 0.13 | 0.11 | +0.10 | 50.1% | 96 | 50.1% | -0.90 | 3.33 | 2.85 | 3.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 52.0% | 97 | 52.0% | -0.95 | 4.12 | 3.60 | 4.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 54.5% | 98 | 54.5% | -0.98 | 5.30 | 4.55 | 6.05 | — |
| — | — | 0.02 | — | +0.01 | 57.4% | 99 | 57.4% | -0.99 | 6.50 | 6.00 | 7.00 | — |
| — | — | 0.01 | — | +0.01 | 61.8% | 100 | 61.8% | -0.99 | 7.30 | 6.95 | 7.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 68.9% | 101 | 68.9% | -0.99 | 8.60 | 8.10 | 9.10 | — |
| — | — | 0.24 | — | +0.00 | 66.3% | 102 | 66.3% | -1.00 | 9.60 | 9.05 | 10.15 | — |
| — | — | 0.16 | — | +0.00 | 61.6% | 103 | 61.6% | -1.00 | 10.12 | 9.35 | 10.90 | — |
| — | — | 0.09 | — | +0.00 | 57.5% | 104 | 57.5% | -1.00 | 11.25 | 10.30 | 12.20 | — |
| — | — | 0.03 | — | +0.00 | 54.4% | 105 | 54.4% | -1.00 | 12.15 | 11.10 | 13.20 | — |
| — | — | 0.53 | — | +0.00 | 52.4% | 106 | 52.4% | -1.00 | 13.20 | 12.20 | 14.20 | — |
| — | — | 0.09 | — | +0.00 | 51.4% | 107 | 51.4% | -1.00 | 14.18 | 13.15 | 15.20 | — |
| — | — | 2.13 | — | +0.00 | 50.9% | 108 | 50.9% | -1.00 | 15.05 | 13.90 | 16.20 | — |
| — | — | 0.23 | — | +0.00 | 50.8% | 109 | 50.8% | -1.00 | 16.05 | 15.20 | 16.90 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 110 | 50.9% | -1.00 | 17.25 | 16.30 | 18.20 | — |
| — | — | 0.22 | — | +0.00 | 51.1% | 111 | 51.1% | -1.00 | 18.30 | 17.40 | 19.20 | — |
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.