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 | |
| — | 26.00 | 30.05 | 28.02 | +0.98 | 34.1% | 65 | 34.1% | -0.05 | 0.39 | 0.14 | 0.64 | — |
| — | 21.15 | 25.30 | 23.23 | +0.95 | 31.9% | 70 | 31.9% | -0.08 | 0.64 | 0.33 | 0.94 | — |
| — | 18.90 | 23.05 | 20.98 | +0.93 | 31.0% | 72.5 | 31.0% | -0.10 | 1.06 | 0.51 | 1.62 | — |
| — | 16.75 | 20.80 | 18.77 | +0.91 | 30.2% | 75 | 30.2% | -0.13 | 1.91 | 0.66 | 3.15 | — |
| — | 14.50 | 18.70 | 16.60 | +0.88 | 29.5% | 77.5 | 29.5% | -0.16 | 1.98 | 0.50 | 3.45 | — |
| — | 12.70 | 16.65 | 14.68 | +0.84 | 28.9% | 80 | 28.9% | -0.20 | 2.51 | 1.22 | 3.80 | — |
| — | 10.75 | 14.75 | 12.75 | +0.79 | 28.4% | 82.5 | 28.4% | -0.25 | 3.08 | 1.77 | 4.40 | — |
| — | 10.35 | 12.95 | 11.65 | +0.74 | 28.0% | 85 | 28.0% | -0.30 | 3.52 | 2.65 | 4.40 | — |
| — | 7.45 | 11.35 | 9.40 | +0.68 | 27.6% | 87.5 | 27.6% | -0.36 | 4.47 | 3.00 | 5.95 | — |
| — | 5.95 | 9.85 | 7.90 | +0.62 | 27.3% | 90 | 27.3% | -0.42 | 4.70 | 3.75 | 5.65 | — |
| — | 4.70 | 8.55 | 6.62 | +0.55 | 27.1% | 92.5 | 27.1% | -0.49 | 6.03 | 4.50 | 7.55 | — |
| — | 4.20 | 5.75 | 4.97 | +0.48 | 26.9% | 95 | 26.9% | -0.55 | 7.35 | 5.35 | 9.35 | — |
| — | 2.30 | 6.40 | 4.35 | +0.42 | 26.8% | 97.5 | 26.8% | -0.61 | 8.82 | 6.85 | 10.80 | — |
| — | 1.48 | 5.55 | 3.52 | +0.36 | 26.8% | 100 | 26.8% | -0.67 | 10.47 | 8.50 | 12.45 | — |
| — | 0.20 | 4.30 | 2.25 | +0.26 | 26.7% | 105 | 26.7% | -0.77 | 14.25 | 12.30 | 16.20 | — |
| — | 0.88 | 1.79 | 1.33 | +0.18 | 26.9% | 110 | 26.9% | -0.84 | 18.52 | 16.50 | 20.55 | — |
| — | 0.52 | 1.05 | 0.79 | +0.12 | 27.1% | 115 | 27.1% | -0.90 | 23.00 | 21.05 | 24.95 | — |
| — | 0.01 | 2.56 | 1.28 | +0.08 | 27.5% | 120 | 27.5% | -0.93 | 27.82 | 25.80 | 29.85 | — |
| — | 0.15 | 0.46 | 0.30 | +0.06 | 28.1% | 125 | 28.1% | -0.96 | 32.77 | 30.65 | 34.90 | 0 |
| 0 | — | 2.31 | — | +0.04 | 28.8% | 130 | 28.8% | -0.97 | 37.70 | 35.60 | 39.80 | 0 |
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.