Spot 92.17
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 19.35 | 17.32 | +1.00 | 42.9% | 75 | 42.9% | -0.01 | — | — | 2.13 | — |
| — | 12.40 | 16.30 | 14.35 | +1.00 | 39.1% | 78 | 39.1% | -0.02 | — | — | — | — |
| — | — | — | — | +1.00 | 37.7% | 79 | 37.7% | -0.02 | — | — | — | — |
| — | — | — | — | +0.99 | 36.3% | 80 | 36.3% | -0.03 | — | — | — | — |
| — | — | — | — | +0.99 | 34.9% | 81 | 34.9% | -0.03 | — | — | — | — |
| — | — | — | — | +0.99 | 33.5% | 82 | 33.5% | -0.04 | — | — | — | — |
| — | — | — | — | +0.98 | 32.0% | 83 | 32.0% | -0.05 | — | — | — | — |
| — | — | — | — | +0.97 | 30.5% | 84 | 30.5% | -0.07 | — | — | — | — |
| — | — | — | — | +0.96 | 29.1% | 85 | 29.1% | -0.09 | — | — | — | — |
| — | — | — | — | +0.94 | 27.7% | 86 | 27.7% | -0.12 | — | — | — | — |
| — | — | — | — | +0.91 | 26.5% | 87 | 26.5% | -0.15 | — | — | — | — |
| — | 4.00 | 5.60 | 4.80 | +0.87 | 25.4% | 88 | 25.4% | -0.20 | 0.44 | 0.01 | 0.87 | — |
| — | 3.20 | 4.60 | 3.90 | +0.81 | 24.5% | 89 | 24.5% | -0.26 | 0.95 | 0.51 | 1.39 | — |
| — | 2.14 | 3.55 | 2.85 | +0.73 | 23.8% | 90 | — | — | 0.89 | 0.77 | 1.00 | — |
| — | 1.67 | 2.53 | 2.10 | — | — | 91 | 23.4% | -0.43 | 1.42 | 1.11 | 1.73 | — |
| — | 1.43 | 1.82 | 1.62 | +0.51 | 23.3% | 92 | 23.3% | -0.53 | 1.92 | 1.59 | 2.24 | — |
| — | 0.87 | 1.40 | 1.14 | +0.41 | 23.3% | 93 | 23.3% | -0.62 | 2.42 | 2.15 | 2.68 | — |
| — | 0.13 | 1.56 | 0.84 | +0.31 | 23.5% | 94 | 23.5% | -0.71 | 3.04 | 1.12 | 4.95 | — |
| — | 0.43 | 0.70 | 0.56 | +0.23 | 23.9% | 95 | 23.9% | -0.78 | 3.88 | 3.35 | 4.40 | — |
| — | 0.35 | 0.52 | 0.43 | +0.17 | 24.4% | 96 | 24.4% | -0.84 | 4.77 | 2.89 | 6.65 | — |
| — | — | 0.38 | — | +0.13 | 25.1% | 97 | 25.1% | -0.88 | 5.58 | 3.60 | 7.55 | — |
| — | 0.01 | 0.39 | 0.20 | +0.10 | 25.8% | 98 | 25.8% | -0.91 | 6.50 | 4.55 | 8.45 | — |
| — | — | 0.51 | — | +0.07 | 26.6% | 99 | 26.6% | -0.94 | 7.40 | 5.50 | 9.30 | — |
| — | — | 0.40 | — | +0.06 | 27.6% | 100 | 27.6% | -0.95 | 8.25 | 6.60 | 9.90 | — |
| — | 0.04 | 0.58 | 0.31 | +0.04 | 28.6% | 101 | 28.6% | -0.96 | 9.32 | 7.45 | 11.20 | — |
| — | — | 1.01 | — | +0.03 | 29.8% | 102 | 29.8% | -0.97 | 10.30 | 8.40 | 12.20 | — |
| — | — | 2.17 | — | +0.03 | 31.0% | 103 | 31.0% | -0.98 | 11.35 | 9.40 | 13.30 | — |
| — | — | 2.16 | — | +0.02 | 32.4% | 104 | 32.4% | -0.98 | 12.32 | 10.40 | 14.25 | — |
| — | — | 0.81 | — | +0.02 | 33.9% | 105 | 33.9% | -0.98 | 13.35 | 11.40 | 15.30 | — |
| — | — | 2.14 | — | +0.02 | 35.5% | 106 | 35.5% | -0.98 | 14.35 | 12.40 | 16.30 | — |
| — | — | 0.20 | — | +0.02 | 42.8% | 110 | 42.8% | -0.99 | 18.32 | 16.40 | 20.25 | — |
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.