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 | |
| — | 23.45 | 27.50 | 25.48 | +0.97 | 35.1% | 67.5 | — | — | — | — | 0.99 | — |
| — | 21.00 | 25.05 | 23.02 | — | — | 70 | 33.8% | -0.04 | — | — | 2.10 | — |
| — | 18.50 | 22.65 | 20.57 | +0.95 | 32.7% | 72.5 | — | — | 0.63 | 0.01 | 1.25 | — |
| — | 16.30 | 20.30 | 18.30 | — | — | 75 | 31.6% | -0.07 | 0.83 | 0.09 | 1.58 | — |
| — | 14.05 | 18.05 | 16.05 | — | — | 77.5 | — | — | 1.67 | 0.50 | 2.83 | — |
| — | 11.90 | 15.90 | 13.90 | +0.87 | 29.6% | 80 | — | — | 0.94 | 0.10 | 1.77 | — |
| — | 9.90 | 13.80 | 11.85 | +0.82 | 28.8% | 82.5 | 28.8% | -0.18 | 1.60 | 1.05 | 2.15 | — |
| — | 8.00 | 11.80 | 9.90 | +0.77 | 28.1% | 85 | 28.1% | -0.23 | 2.10 | 1.76 | 2.45 | — |
| — | 6.30 | 10.15 | 8.22 | +0.71 | 27.4% | 87.5 | — | — | 3.10 | 2.41 | 3.80 | — |
| — | 5.00 | 8.60 | 6.80 | +0.63 | 26.9% | 90 | 26.9% | -0.38 | 3.75 | 3.25 | 4.25 | — |
| — | 3.15 | 7.15 | 5.15 | +0.55 | 26.5% | 92.5 | 26.5% | -0.46 | 5.53 | 4.35 | 6.70 | — |
| — | 2.95 | 4.20 | 3.58 | +0.47 | 26.2% | 95 | 26.2% | -0.54 | 6.25 | 4.60 | 7.90 | — |
| — | 1.14 | 4.00 | 2.57 | +0.39 | 26.0% | 97.5 | 26.0% | -0.63 | 7.55 | 5.60 | 9.50 | — |
| — | 1.50 | 2.33 | 1.92 | +0.32 | 25.9% | 100 | 25.9% | -0.71 | 9.30 | 7.35 | 11.25 | — |
| — | 0.94 | 1.28 | 1.11 | +0.20 | 26.0% | 105 | 26.0% | -0.84 | 13.35 | 11.40 | 15.30 | — |
| — | — | 1.00 | — | +0.12 | 26.4% | 110 | 26.4% | -0.93 | 18.07 | 15.95 | 20.20 | — |
| — | — | 1.83 | — | +0.07 | 27.1% | 115 | 27.1% | -0.98 | 22.82 | 20.75 | 24.90 | — |
| — | — | 1.19 | — | +0.04 | 27.9% | 120 | 27.9% | -1.00 | 27.80 | 25.70 | 29.90 | — |
| — | — | 2.30 | — | +0.03 | 28.7% | 125 | 28.7% | -1.00 | 32.75 | 30.65 | 34.85 | — |
| — | — | 2.26 | — | +0.02 | 29.6% | 130 | 29.6% | -1.00 | 37.75 | 35.65 | 39.85 | — |
| — | — | 1.60 | — | +0.01 | 30.3% | 135 | 30.3% | -1.00 | 42.73 | 40.60 | 44.85 | — |
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.