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 | |
| — | 14.70 | 16.70 | 15.70 | +1.00 | 46.7% | 77.5 | 46.7% | -0.00 | — | — | 0.01 | — |
| — | 12.45 | 13.85 | 13.15 | +0.99 | 45.4% | 80 | 45.4% | -0.01 | — | — | 0.13 | — |
| — | 9.75 | 11.75 | 10.75 | +0.97 | 44.3% | 82.5 | 44.3% | -0.03 | — | — | 0.20 | — |
| — | 6.85 | 9.35 | 8.10 | +0.92 | 43.2% | 85 | 43.2% | -0.08 | 0.16 | 0.06 | 0.26 | — |
| — | 6.75 | 8.40 | 7.58 | +0.90 | 42.8% | 86 | 42.8% | -0.10 | 0.34 | 0.14 | 0.53 | — |
| — | 5.70 | 7.55 | 6.62 | +0.86 | 42.4% | 87 | 42.4% | -0.14 | 0.39 | 0.30 | 0.47 | — |
| — | 5.60 | 7.15 | 6.38 | +0.84 | 42.2% | 87.5 | 42.2% | -0.16 | 0.47 | 0.21 | 0.73 | — |
| — | 5.10 | 5.85 | 5.47 | +0.82 | 42.1% | 88 | 42.1% | -0.18 | 0.56 | 0.46 | 0.66 | — |
| — | 3.80 | 5.95 | 4.88 | +0.77 | 41.8% | 89 | 41.8% | -0.24 | 0.76 | 0.68 | 0.84 | — |
| — | 3.65 | 4.35 | 4.00 | +0.71 | 41.6% | 90 | 41.6% | -0.30 | 1.00 | 0.88 | 1.12 | — |
| — | 3.15 | 3.55 | 3.35 | +0.64 | 41.5% | 91 | 41.5% | -0.36 | 1.36 | 1.22 | 1.51 | 18 |
| — | 2.55 | 3.15 | 2.85 | +0.58 | 41.5% | 92 | 41.5% | -0.43 | 1.68 | 1.48 | 1.88 | — |
| — | 2.26 | 2.69 | 2.48 | +0.54 | 41.5% | 92.5 | 41.5% | -0.46 | 1.99 | 1.88 | 2.09 | — |
| — | 1.91 | 2.56 | 2.23 | +0.51 | 41.6% | 93 | 41.6% | -0.50 | 2.24 | 2.10 | 2.38 | — |
| — | 1.62 | 1.94 | 1.78 | +0.44 | 41.7% | 94 | 41.7% | -0.57 | 2.73 | 2.53 | 2.92 | 349 |
| — | 1.33 | 1.53 | 1.43 | +0.37 | 41.9% | 95 | 41.9% | -0.63 | 3.33 | 3.10 | 3.55 | — |
| — | 0.78 | 1.20 | 0.99 | +0.31 | 42.2% | 96 | 42.2% | -0.69 | 4.22 | 3.85 | 4.60 | — |
| — | 0.70 | 0.91 | 0.81 | +0.26 | 42.6% | 97 | 42.6% | -0.75 | 4.88 | 4.45 | 5.30 | — |
| — | 0.61 | 0.80 | 0.70 | +0.23 | 42.8% | 97.5 | 42.8% | -0.77 | 4.90 | 4.05 | 5.75 | — |
| — | 0.41 | 0.72 | 0.56 | +0.21 | 43.0% | 98 | 43.0% | -0.80 | 5.72 | 5.25 | 6.20 | — |
| — | 0.43 | 0.53 | 0.48 | +0.17 | 43.4% | 99 | 43.4% | -0.84 | 6.12 | 5.30 | 6.95 | — |
| — | 0.12 | 0.61 | 0.36 | — | — | 100 | — | — | 7.15 | 6.45 | 7.85 | — |
| — | 0.11 | 0.39 | 0.25 | — | — | 101 | 44.5% | -0.90 | 8.03 | 7.20 | 8.85 | — |
| — | 0.10 | 0.47 | 0.28 | — | — | 102 | 45.0% | -0.92 | 9.05 | 8.25 | 9.85 | — |
| — | — | 0.61 | — | +0.07 | 45.7% | 103 | — | — | 10.15 | 9.00 | 11.30 | — |
| — | 0.10 | 0.40 | 0.25 | +0.05 | 46.4% | 104 | — | — | 11.03 | 9.95 | 12.10 | — |
| — | 0.05 | 0.19 | 0.12 | +0.04 | 47.2% | 105 | 47.2% | -0.96 | 12.05 | 11.55 | 12.55 | — |
| — | — | 0.52 | — | +0.03 | 48.1% | 106 | 48.1% | -0.97 | 12.95 | 11.90 | 14.00 | — |
| — | — | 0.15 | — | — | — | 107 | 49.1% | -0.98 | 14.18 | 12.90 | 15.45 | — |
| — | — | 1.90 | — | +0.02 | 50.2% | 108 | 50.2% | -0.98 | 15.20 | 13.90 | 16.50 | — |
| — | — | 0.71 | — | — | — | 109 | 51.4% | -0.99 | 15.93 | 14.90 | 16.95 | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 110 | 52.7% | -0.99 | 16.95 | 15.65 | 18.25 | — |
| — | — | 0.09 | — | +0.01 | 54.1% | 111 | — | — | 18.00 | 16.90 | 19.10 | — |
| — | — | 1.15 | — | — | — | 112 | 55.6% | -1.00 | 18.93 | 17.90 | 19.95 | — |
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.