Spot 92.83
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.95 | 19.00 | 17.98 | +1.00 | 52.5% | 75 | 52.5% | +0.00 | — | — | 0.02 | — |
| — | 13.80 | 16.70 | 15.25 | +1.00 | 50.1% | 77.5 | 50.1% | +0.00 | — | — | 1.03 | — |
| — | 12.30 | 15.95 | 14.12 | +1.00 | 48.8% | 79 | 48.8% | +0.00 | — | — | 2.13 | — |
| — | 11.25 | 14.95 | 13.10 | +1.00 | 47.8% | 80 | 47.8% | +0.00 | — | — | 0.02 | — |
| — | 11.00 | 13.25 | 12.12 | +1.00 | 47.0% | 81 | 47.0% | +0.00 | — | — | 2.12 | — |
| — | 9.30 | 12.00 | 10.65 | +1.00 | 46.2% | 82 | 46.2% | +0.00 | — | — | 0.95 | — |
| — | 8.85 | 12.45 | 10.65 | +1.00 | 45.8% | 82.5 | 45.8% | +0.00 | — | — | 1.00 | — |
| — | 8.30 | 11.95 | 10.12 | +1.00 | 45.4% | 83 | 45.4% | -0.00 | — | — | 2.12 | — |
| — | 7.30 | 10.95 | 9.12 | +1.00 | 44.6% | 84 | 44.6% | -0.00 | — | — | 0.61 | — |
| — | 7.75 | 9.95 | 8.85 | +1.00 | 43.9% | 85 | 43.9% | -0.00 | — | — | 0.05 | — |
| — | 6.00 | 8.00 | 7.00 | +1.00 | 43.1% | 86 | 43.1% | -0.00 | — | — | 0.50 | — |
| — | 5.20 | 7.10 | 6.15 | +1.00 | 42.4% | 87 | 42.4% | -0.00 | — | — | 0.15 | — |
| — | 4.85 | 7.45 | 6.15 | +1.00 | 42.0% | 87.5 | 42.0% | -0.00 | — | — | 0.10 | — |
| — | 4.30 | 6.95 | 5.62 | +0.99 | 41.4% | 88 | 41.4% | -0.01 | — | — | 0.46 | — |
| — | 3.65 | 4.85 | 4.25 | +0.98 | 39.8% | 89 | 39.8% | -0.02 | — | — | 0.73 | — |
| — | 2.46 | 3.45 | 2.96 | +0.95 | 37.3% | 90 | 37.3% | -0.05 | 0.04 | 0.01 | 0.06 | — |
| — | 1.72 | 2.78 | 2.25 | +0.87 | 34.6% | 91 | 34.6% | -0.13 | — | — | 0.65 | — |
| — | 0.41 | 1.77 | 1.09 | +0.71 | 32.6% | 92 | 32.6% | -0.29 | 0.34 | 0.10 | 0.57 | — |
| — | 0.59 | 1.26 | 0.93 | +0.59 | 32.2% | 92.5 | 32.2% | -0.42 | 0.29 | 0.08 | 0.50 | — |
| — | 0.35 | 1.25 | 0.80 | +0.46 | 32.3% | 93 | 32.3% | -0.55 | 1.34 | 0.35 | 2.33 | — |
| — | 0.15 | 0.66 | 0.41 | +0.25 | 34.0% | 94 | 34.0% | -0.75 | — | — | 1.70 | — |
| — | 0.05 | 0.18 | 0.12 | +0.11 | 36.4% | 95 | 36.4% | -0.89 | 1.40 | 0.50 | 2.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 37.9% | 96 | 37.9% | -0.96 | 3.08 | 2.42 | 3.75 | — |
| 115 | — | 0.06 | — | +0.01 | 38.5% | 97 | — | — | 4.03 | 3.30 | 4.75 | — |
| — | — | 0.06 | — | — | — | 97.5 | 38.6% | -1.00 | 4.38 | 2.55 | 6.20 | — |
| — | — | 0.26 | — | +0.00 | 38.7% | 98 | 38.7% | -1.00 | 5.33 | 3.95 | 6.70 | — |
| — | — | 0.07 | — | +0.00 | 38.8% | 99 | 38.8% | -1.00 | 6.08 | 4.45 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 38.9% | 100 | 38.9% | -1.00 | 6.70 | 5.40 | 8.00 | — |
| — | — | 0.40 | — | +0.00 | 39.0% | 101 | — | — | 8.03 | 6.45 | 9.60 | — |
| — | — | 2.13 | — | — | — | 102 | — | — | 8.85 | 7.40 | 10.30 | — |
| — | — | 0.06 | — | +0.00 | 39.2% | 103 | 39.2% | -1.00 | 9.93 | 8.05 | 11.80 | — |
| — | — | 2.13 | — | +0.00 | 39.3% | 104 | 39.3% | -1.00 | 10.88 | 9.05 | 12.70 | — |
| — | — | 0.48 | — | +0.00 | 39.4% | 105 | 39.4% | -1.00 | 11.88 | 10.05 | 13.70 | — |
| — | — | 2.33 | — | +0.00 | 39.7% | 106 | 39.7% | -1.00 | 12.53 | 11.05 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 40.9% | 110 | 40.9% | -1.00 | 16.88 | 15.05 | 18.70 | — |
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.