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 | |
| — | 21.80 | 24.55 | 23.18 | +0.99 | 44.2% | 70 | 44.2% | -0.01 | — | — | 0.20 | — |
| — | 16.95 | 19.45 | 18.20 | +0.97 | 43.1% | 75 | 43.1% | -0.03 | 0.29 | 0.08 | 0.51 | — |
| — | 12.50 | 14.55 | 13.53 | +0.91 | 42.2% | 80 | 42.2% | -0.09 | 0.47 | 0.39 | 0.56 | — |
| — | — | — | — | +0.89 | 42.1% | 81 | 42.1% | -0.11 | — | — | — | — |
| — | — | — | — | +0.87 | 42.0% | 82 | 42.0% | -0.13 | — | — | — | — |
| — | — | — | — | +0.85 | 41.9% | 83 | 41.9% | -0.15 | — | — | — | — |
| — | 8.90 | 11.00 | 9.95 | +0.82 | 41.8% | 84 | 41.8% | -0.18 | 1.10 | 0.90 | 1.31 | — |
| 0 | 7.95 | 10.20 | 9.07 | +0.80 | 41.7% | 85 | 41.7% | -0.21 | 1.22 | 1.11 | 1.33 | — |
| — | 7.50 | 9.40 | 8.45 | +0.77 | 41.7% | 86 | 41.7% | -0.23 | 1.47 | 1.28 | 1.66 | — |
| — | 7.25 | 8.65 | 7.95 | +0.74 | 41.6% | 87 | 41.6% | -0.27 | 1.80 | 1.51 | 2.09 | — |
| — | 6.95 | 7.60 | 7.28 | +0.70 | 41.6% | 88 | 41.6% | -0.30 | 2.12 | 1.82 | 2.42 | — |
| — | 6.30 | 7.35 | 6.83 | +0.67 | 41.6% | 89 | 41.6% | -0.33 | 2.56 | 2.27 | 2.84 | — |
| — | 5.70 | 6.45 | 6.08 | +0.63 | 41.5% | 90 | 41.5% | -0.37 | 2.90 | 2.66 | 3.15 | — |
| — | 5.10 | 6.00 | 5.55 | +0.60 | 41.5% | 91 | 41.5% | -0.41 | 3.25 | 2.91 | 3.60 | — |
| — | 4.65 | 5.45 | 5.05 | +0.56 | 41.5% | 92 | 41.5% | -0.44 | 3.65 | 3.25 | 4.05 | — |
| — | 4.15 | 4.90 | 4.53 | +0.52 | 41.6% | 93 | 41.6% | -0.48 | 4.30 | 4.00 | 4.60 | — |
| — | 3.65 | 4.20 | 3.92 | +0.49 | 41.6% | 94 | 41.6% | -0.52 | 4.65 | 4.25 | 5.05 | — |
| — | 3.00 | 3.90 | 3.45 | +0.45 | 41.6% | 95 | 41.6% | -0.55 | 5.33 | 5.00 | 5.65 | — |
| — | 2.70 | 3.45 | 3.08 | +0.42 | 41.6% | 96 | 41.6% | -0.59 | 5.85 | 5.35 | 6.35 | — |
| — | 2.57 | 3.00 | 2.79 | +0.38 | 41.7% | 97 | 41.7% | -0.62 | 6.70 | 6.30 | 7.10 | — |
| — | 2.23 | 2.72 | 2.48 | +0.35 | 41.7% | 98 | 41.7% | -0.66 | 7.30 | 6.95 | 7.65 | — |
| — | 1.78 | 2.43 | 2.10 | +0.32 | 41.8% | 99 | 41.8% | -0.69 | 8.00 | 7.40 | 8.60 | — |
| — | 1.69 | 2.16 | 1.93 | +0.29 | 41.8% | 100 | 41.8% | -0.72 | 8.72 | 8.40 | 9.05 | — |
| — | 1.16 | 1.92 | 1.54 | +0.26 | 41.9% | 101 | 41.9% | -0.75 | 9.43 | 8.90 | 9.95 | — |
| — | 1.30 | 1.72 | 1.51 | +0.23 | 41.9% | 102 | 41.9% | -0.77 | 10.30 | 9.35 | 11.25 | — |
| — | 1.16 | 1.60 | 1.38 | +0.21 | 42.0% | 103 | 42.0% | -0.80 | 11.40 | 10.35 | 12.45 | — |
| — | 0.92 | 1.33 | 1.12 | +0.19 | 42.1% | 104 | 42.1% | -0.82 | 12.22 | 11.15 | 13.30 | — |
| — | 0.63 | 1.20 | 0.92 | +0.17 | 42.1% | 105 | 42.1% | -0.84 | 13.07 | 12.00 | 14.15 | — |
| — | 0.64 | 1.09 | 0.86 | — | — | 106 | 42.2% | -0.86 | 13.97 | 12.90 | 15.05 | — |
| — | 0.61 | 1.11 | 0.86 | +0.13 | 42.2% | 107 | 42.2% | -0.88 | 14.70 | 13.45 | 15.95 | — |
| — | 0.50 | 0.77 | 0.64 | +0.12 | 42.3% | 108 | 42.3% | -0.90 | 15.60 | 14.35 | 16.85 | — |
| — | 0.37 | 0.71 | 0.54 | +0.10 | 42.4% | 109 | 42.4% | -0.91 | 16.55 | 15.50 | 17.60 | — |
| — | 0.02 | 0.79 | 0.41 | +0.09 | 42.4% | 110 | 42.4% | -0.92 | 17.57 | 16.45 | 18.70 | — |
| — | 0.29 | 0.68 | 0.48 | +0.08 | 42.5% | 111 | 42.5% | -0.94 | 18.48 | 17.45 | 19.50 | — |
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.