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 | |
| — | 16.05 | 20.00 | 18.02 | +1.00 | 37.4% | 75 | 37.4% | -0.00 | — | — | 2.13 | — |
| — | 15.25 | 19.00 | 17.12 | +1.00 | 36.6% | 76 | — | — | — | — | 2.13 | — |
| — | 14.25 | 18.00 | 16.12 | +1.00 | 35.9% | 77 | 35.9% | -0.00 | — | — | 2.13 | — |
| — | 13.25 | 17.00 | 15.12 | +1.00 | 35.1% | 78 | — | — | — | — | 2.13 | — |
| — | 12.25 | 16.00 | 14.12 | — | — | 79 | — | — | — | — | 2.13 | — |
| — | 11.25 | 14.60 | 12.93 | — | — | 80 | — | — | — | — | 1.16 | — |
| — | 10.30 | 14.00 | 12.15 | — | — | 81 | — | — | — | — | 2.14 | — |
| — | 9.30 | 13.00 | 11.15 | +1.00 | 31.9% | 82 | 31.9% | -0.01 | — | — | 0.95 | — |
| — | 8.35 | 12.00 | 10.18 | +1.00 | 31.1% | 83 | 31.1% | -0.01 | — | — | 1.55 | — |
| — | 7.35 | 11.00 | 9.18 | +0.99 | 30.4% | 84 | 30.4% | -0.02 | — | — | 2.17 | — |
| — | 6.30 | 10.00 | 8.15 | — | — | 85 | — | — | — | — | 0.50 | — |
| — | 5.40 | 9.05 | 7.22 | — | — | 86 | — | — | — | — | 1.16 | — |
| — | 5.05 | 8.05 | 6.55 | +0.95 | 28.3% | 87 | — | — | — | — | 0.18 | — |
| — | 3.95 | 7.10 | 5.53 | +0.92 | 27.7% | 88 | 27.7% | -0.11 | — | — | 2.27 | — |
| — | 2.45 | 5.65 | 4.05 | +0.87 | 27.2% | 89 | 27.2% | -0.17 | — | — | 0.45 | — |
| — | 2.45 | 5.00 | 3.73 | +0.81 | 26.7% | 90 | 26.7% | -0.24 | — | — | 0.70 | — |
| — | 0.75 | 3.90 | 2.33 | +0.72 | 26.3% | 91 | 26.3% | -0.34 | 1.04 | 0.20 | 1.89 | — |
| — | 0.52 | 2.12 | 1.32 | +0.61 | 25.9% | 92 | 25.9% | -0.44 | 1.31 | 0.71 | 1.91 | — |
| — | 0.63 | 1.49 | 1.06 | +0.50 | 25.6% | 93 | 25.6% | -0.56 | 2.37 | 1.09 | 3.65 | — |
| — | 0.60 | 1.41 | 1.00 | +0.38 | 25.5% | 94 | 25.5% | -0.67 | 2.87 | 1.53 | 4.20 | — |
| — | 0.16 | 0.86 | 0.51 | +0.27 | 25.4% | 95 | 25.4% | -0.76 | 3.00 | 1.91 | 4.10 | — |
| — | 0.15 | 0.46 | 0.30 | +0.19 | 25.5% | 96 | 25.5% | -0.84 | 3.69 | 2.52 | 4.85 | — |
| — | 0.16 | 0.25 | 0.20 | +0.12 | 25.7% | 97 | 25.7% | -0.90 | 4.97 | 4.25 | 5.70 | — |
| — | 0.08 | 0.16 | 0.12 | +0.08 | 25.9% | 98 | 25.9% | -0.93 | 5.67 | 3.85 | 7.50 | — |
| — | 0.06 | 1.64 | 0.85 | +0.05 | 26.4% | 99 | 26.4% | -0.96 | 6.70 | 4.95 | 8.45 | — |
| — | — | 0.30 | — | +0.03 | 26.9% | 100 | 26.9% | -0.98 | 7.62 | 7.40 | 7.85 | — |
| — | — | 0.09 | — | +0.02 | 27.6% | 101 | 27.6% | -0.99 | 8.55 | 6.70 | 10.40 | — |
| — | — | 2.14 | — | +0.01 | 28.4% | 102 | 28.4% | -0.99 | 9.68 | 7.70 | 11.65 | — |
| — | — | 0.67 | — | +0.01 | 29.4% | 103 | 29.4% | -0.99 | 10.53 | 8.70 | 12.35 | — |
| — | — | 0.55 | — | +0.01 | 30.6% | 104 | 30.6% | -1.00 | 11.60 | 9.65 | 13.55 | — |
| — | — | 0.60 | — | +0.00 | 31.9% | 105 | 31.9% | -1.00 | 12.53 | 10.65 | 14.40 | — |
| — | — | 2.13 | — | +0.00 | 33.4% | 106 | 33.4% | -1.00 | 13.47 | 11.65 | 15.30 | — |
| — | — | 1.20 | — | +0.00 | 41.5% | 110 | 41.5% | -1.00 | 17.50 | 15.65 | 19.35 | — |
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.