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 | |
| — | 21.85 | 24.20 | 23.02 | +1.00 | 64.9% | 70 | 64.9% | -0.00 | — | — | 0.08 | — |
| — | 16.90 | 18.80 | 17.85 | +1.00 | 50.5% | 75 | 50.5% | -0.00 | — | — | 0.05 | — |
| — | 11.90 | 13.85 | 12.88 | +0.99 | 42.7% | 80 | 42.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.00 | 10.10 | 9.05 | +0.96 | 39.9% | 84 | 39.9% | -0.04 | 0.16 | 0.09 | 0.23 | — |
| — | 7.15 | 9.05 | 8.10 | +0.94 | 39.5% | 85 | 39.5% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 6.15 | 8.25 | 7.20 | +0.91 | 39.2% | 86 | 39.2% | -0.09 | 0.25 | 0.19 | 0.31 | — |
| — | 5.20 | 7.30 | 6.25 | +0.87 | 39.1% | 87 | 39.1% | -0.13 | 0.36 | 0.31 | 0.41 | — |
| — | 4.65 | 6.35 | 5.50 | +0.83 | 39.0% | 88 | 39.0% | -0.17 | 0.56 | 0.46 | 0.67 | — |
| — | 4.00 | 5.75 | 4.88 | +0.77 | 39.0% | 89 | 39.0% | -0.23 | 0.73 | 0.64 | 0.83 | — |
| — | 3.70 | 4.40 | 4.05 | +0.71 | 39.1% | 90 | 39.1% | -0.29 | 1.02 | 0.94 | 1.10 | — |
| — | 2.87 | 3.70 | 3.29 | +0.64 | 39.3% | 91 | 39.3% | -0.36 | 1.37 | 1.27 | 1.47 | — |
| — | 2.31 | 2.90 | 2.60 | +0.57 | 39.6% | 92 | 39.6% | -0.43 | 1.78 | 1.64 | 1.92 | — |
| — | 2.04 | 2.49 | 2.27 | +0.50 | 39.9% | 93 | 39.9% | -0.50 | 2.29 | 2.03 | 2.55 | — |
| — | 1.58 | 2.02 | 1.80 | +0.43 | 40.3% | 94 | 40.3% | -0.58 | 3.12 | 2.43 | 3.80 | — |
| — | 1.17 | 1.54 | 1.35 | +0.36 | 40.7% | 95 | 40.7% | -0.64 | 3.36 | 2.87 | 3.85 | — |
| — | 0.95 | 1.25 | 1.10 | +0.30 | 41.2% | 96 | — | — | 4.10 | 3.65 | 4.55 | — |
| — | 0.69 | 0.88 | 0.79 | +0.25 | 41.7% | 97 | 41.7% | -0.76 | 5.05 | 4.60 | 5.50 | — |
| — | 0.52 | 0.72 | 0.62 | — | — | 98 | 42.2% | -0.80 | 5.80 | 5.35 | 6.25 | — |
| — | 0.36 | 0.57 | 0.47 | — | — | 99 | 42.7% | -0.84 | 6.67 | 6.10 | 7.25 | — |
| — | 0.27 | 0.38 | 0.33 | +0.13 | 43.2% | 100 | 43.2% | -0.88 | 7.53 | 7.05 | 8.00 | — |
| — | 0.24 | 0.32 | 0.28 | +0.10 | 43.8% | 101 | 43.8% | -0.90 | 8.75 | 8.10 | 9.40 | — |
| — | 0.01 | 0.44 | 0.23 | +0.08 | 44.4% | 102 | 44.4% | -0.93 | 9.70 | 9.00 | 10.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 45.1% | 103 | 45.1% | -0.94 | 10.60 | 10.00 | 11.20 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 45.9% | 104 | 45.9% | -0.96 | 11.15 | 10.30 | 12.00 | — |
| — | 0.07 | 0.12 | 0.10 | +0.04 | 46.8% | 105 | 46.8% | -0.97 | 12.15 | 11.60 | 12.70 | — |
| — | — | 0.29 | — | +0.03 | 47.7% | 106 | 47.7% | -0.98 | 13.12 | 12.05 | 14.20 | — |
| — | — | 0.13 | — | +0.03 | 48.7% | 107 | 48.7% | -0.98 | 14.20 | 13.20 | 15.20 | — |
| — | — | 0.07 | — | +0.02 | 49.7% | 108 | 49.7% | -0.99 | 15.15 | 13.90 | 16.40 | — |
| — | — | 0.10 | — | +0.02 | 50.6% | 109 | 50.6% | -0.99 | 16.15 | 15.25 | 17.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 51.5% | 110 | 51.5% | -0.99 | 17.15 | 16.10 | 18.20 | — |
| — | — | 0.04 | — | +0.01 | 52.3% | 111 | 52.3% | -1.00 | 18.20 | 17.20 | 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.