Spot 92.83
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 14.90 | 13.28 | +1.00 | 57.2% | 80 | 57.2% | +0.00 | — | — | 2.13 | — |
| — | 7.65 | 8.90 | 8.28 | +1.00 | 62.8% | 85 | 62.8% | -0.00 | — | — | 0.67 | — |
| — | 6.25 | 7.90 | 7.08 | +0.99 | 63.0% | 86 | 63.0% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 5.05 | 7.15 | 6.10 | +0.98 | 61.9% | 87 | 61.9% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 3.95 | 6.15 | 5.05 | +0.96 | 59.8% | 88 | 59.8% | -0.04 | — | — | 0.06 | — |
| — | 3.25 | 5.20 | 4.22 | +0.92 | 57.4% | 89 | 57.4% | -0.08 | — | — | 0.35 | — |
| — | 2.58 | 4.25 | 3.42 | +0.86 | 55.3% | 90 | 55.3% | -0.14 | — | — | 0.24 | — |
| — | 1.79 | 3.65 | 2.72 | +0.77 | 53.9% | 91 | 53.9% | -0.24 | 0.37 | 0.26 | 0.48 | — |
| — | 1.10 | 2.16 | 1.63 | +0.63 | 53.0% | 92 | 53.0% | -0.37 | 0.51 | 0.20 | 0.81 | — |
| — | 0.65 | 1.13 | 0.89 | +0.48 | 52.6% | 93 | 52.6% | -0.52 | 0.94 | 0.61 | 1.28 | — |
| — | 0.29 | 0.80 | 0.55 | +0.33 | 52.7% | 94 | 52.7% | -0.67 | 1.62 | 1.33 | 1.92 | — |
| — | 0.14 | 0.40 | 0.27 | +0.20 | 53.1% | 95 | 53.1% | -0.80 | 2.37 | 2.05 | 2.69 | — |
| — | — | 0.40 | — | +0.12 | 54.0% | 96 | 54.0% | -0.88 | 3.22 | 2.79 | 3.65 | — |
| — | — | 0.10 | — | +0.07 | 55.6% | 97 | 55.6% | -0.93 | 4.22 | 2.95 | 5.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 57.9% | 98 | 57.9% | -0.97 | 5.25 | 4.55 | 5.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 60.0% | 99 | 60.0% | -0.98 | 6.28 | 5.45 | 7.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 62.1% | 100 | 62.1% | -0.99 | 7.17 | 5.90 | 8.45 | — |
| — | — | 0.10 | — | +0.01 | 64.6% | 101 | 64.6% | -1.00 | 7.97 | 6.90 | 9.05 | — |
| — | — | 0.88 | — | +0.00 | 67.5% | 102 | 67.5% | -1.00 | 8.95 | 7.90 | 10.00 | — |
| — | — | 2.13 | — | +0.00 | 70.3% | 103 | 70.3% | -1.00 | 10.05 | 8.90 | 11.20 | — |
| — | — | 0.06 | — | +0.00 | 71.7% | 104 | 71.7% | -1.00 | 10.95 | 9.90 | 12.00 | — |
| — | — | 0.16 | — | +0.00 | 71.0% | 105 | 71.0% | -1.00 | 11.95 | 10.90 | 13.00 | — |
| — | — | 0.14 | — | +0.00 | 68.5% | 106 | 68.5% | -1.00 | 13.15 | 11.90 | 14.40 | — |
| — | — | 1.35 | — | +0.00 | 64.8% | 107 | 64.8% | -1.00 | 14.00 | 13.05 | 14.95 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 61.0% | 108 | 61.0% | -1.00 | 15.28 | 14.10 | 16.45 | — |
| — | — | 1.75 | — | +0.00 | 58.1% | 109 | 58.1% | -1.00 | 16.18 | 14.90 | 17.45 | — |
| — | — | 0.20 | — | — | — | 110 | 56.1% | -1.00 | 17.18 | 15.90 | 18.45 | — |
| — | — | 2.13 | — | — | — | 111 | 54.9% | -1.00 | 18.18 | 16.90 | 19.45 | — |
| — | — | 2.13 | — | +0.00 | 54.3% | 112 | 54.3% | -1.00 | 19.18 | 17.90 | 20.45 | — |
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.