Spot 92.71
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 9.05 | 8.82 | +0.92 | 78.0% | 84 | 78.0% | -0.08 | 0.23 | 0.18 | 0.27 | — |
| — | 7.70 | 8.15 | 7.92 | +0.90 | 75.3% | 85 | 75.3% | -0.10 | 0.31 | 0.28 | 0.34 | — |
| — | 6.85 | 7.25 | 7.05 | +0.87 | 73.1% | 86 | 73.1% | -0.13 | 0.41 | 0.37 | 0.45 | — |
| — | 6.00 | 6.40 | 6.20 | +0.84 | 71.5% | 87 | 71.5% | -0.16 | 0.57 | 0.53 | 0.61 | — |
| — | 5.20 | 5.55 | 5.38 | +0.80 | 70.5% | 88 | 70.5% | -0.20 | 0.73 | 0.68 | 0.78 | — |
| — | 4.45 | 4.80 | 4.62 | +0.74 | 70.2% | 89 | 70.2% | -0.26 | 0.98 | 0.92 | 1.05 | — |
| — | 3.80 | 4.05 | 3.92 | +0.68 | 70.5% | 90 | 70.5% | -0.32 | 1.30 | 1.25 | 1.35 | — |
| — | 3.20 | 3.40 | 3.30 | +0.62 | 71.4% | 91 | 71.4% | -0.38 | 1.68 | 1.61 | 1.75 | — |
| — | 2.71 | 2.85 | 2.78 | +0.55 | 72.6% | 92 | 72.6% | -0.45 | 2.11 | 2.02 | 2.20 | — |
| — | 2.20 | 2.35 | 2.27 | +0.49 | 73.6% | 93 | 73.6% | -0.51 | 2.63 | 2.53 | 2.73 | — |
| — | 1.81 | 1.95 | 1.88 | +0.42 | 74.2% | 94 | 74.2% | -0.58 | 3.23 | 3.10 | 3.35 | — |
| — | 1.49 | 1.55 | 1.52 | +0.36 | 74.7% | 95 | 74.7% | -0.64 | 3.88 | 3.75 | 4.00 | — |
| — | 1.17 | 1.25 | 1.21 | +0.31 | 75.4% | 96 | 75.4% | -0.69 | 4.62 | 4.50 | 4.75 | — |
| — | 1.05 | 1.15 | 1.10 | +0.28 | 75.7% | 96.5 | 75.7% | -0.72 | 4.97 | 4.85 | 5.10 | — |
| — | 0.95 | 1.00 | 0.97 | +0.26 | 76.2% | 97 | 76.2% | -0.74 | 5.33 | 5.15 | 5.50 | — |
| — | 0.84 | 0.90 | 0.87 | +0.24 | 76.6% | 97.5 | 76.6% | -0.76 | 5.72 | 5.55 | 5.90 | — |
| — | 0.78 | 0.80 | 0.79 | +0.22 | 77.0% | 98 | 77.0% | -0.78 | 6.17 | 5.95 | 6.40 | — |
| — | 0.66 | 0.74 | 0.70 | +0.20 | 77.4% | 98.5 | 77.4% | -0.80 | 6.58 | 6.40 | 6.75 | — |
| — | 0.60 | 0.71 | 0.66 | +0.18 | 77.8% | 99 | 77.8% | -0.82 | 7.03 | 6.80 | 7.25 | — |
| — | 0.50 | 0.52 | 0.51 | +0.15 | 78.8% | 100 | 78.8% | -0.85 | 7.90 | 7.65 | 8.15 | — |
| — | 0.40 | 0.42 | 0.41 | +0.12 | 79.9% | 101 | 79.9% | -0.88 | 8.80 | 8.55 | 9.05 | — |
| — | 0.32 | 0.34 | 0.33 | +0.10 | 81.2% | 102 | 81.2% | -0.90 | 9.72 | 9.50 | 9.95 | — |
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.