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 | |
| — | 12.30 | 15.00 | 13.65 | — | — | 80 | — | — | 0.55 | 0.27 | 0.82 | — |
| — | — | — | — | — | — | 83 | 42.7% | -0.16 | — | — | — | — |
| — | — | — | — | +0.82 | 42.7% | 84 | — | — | — | — | — | — |
| — | 8.55 | 10.75 | 9.65 | +0.79 | 42.7% | 85 | 42.7% | -0.21 | 1.46 | 1.24 | 1.68 | — |
| — | 7.55 | 10.00 | 8.78 | — | — | 86 | 42.6% | -0.24 | 1.47 | 1.06 | 1.88 | — |
| — | 6.75 | 9.30 | 8.03 | +0.74 | 42.6% | 87 | 42.6% | -0.27 | 1.75 | 1.19 | 2.32 | — |
| — | 6.50 | 8.35 | 7.42 | +0.70 | 42.6% | 88 | 42.6% | -0.30 | 2.27 | 1.77 | 2.77 | — |
| — | 5.50 | 7.70 | 6.60 | +0.67 | 42.6% | 89 | 42.6% | -0.33 | 3.04 | 2.18 | 3.90 | — |
| — | 5.75 | 6.45 | 6.10 | +0.64 | 42.7% | 90 | 42.7% | -0.37 | 3.40 | 2.21 | 4.60 | — |
| — | 5.00 | 5.95 | 5.47 | +0.60 | 42.7% | 91 | 42.7% | -0.40 | 3.94 | 2.88 | 5.00 | — |
| — | 4.55 | 6.30 | 5.42 | +0.56 | 42.8% | 92 | 42.8% | -0.44 | 4.38 | 3.55 | 5.20 | — |
| — | 3.10 | 5.00 | 4.05 | +0.53 | 42.8% | 93 | 42.8% | -0.47 | 4.38 | 3.20 | 5.55 | — |
| — | 3.65 | 4.40 | 4.03 | +0.49 | 42.9% | 94 | 42.9% | -0.51 | 4.85 | 4.55 | 5.15 | — |
| — | 2.89 | 4.80 | 3.85 | +0.46 | 43.0% | 95 | 43.0% | -0.55 | 5.45 | 5.20 | 5.70 | — |
| — | 2.50 | 3.45 | 2.98 | +0.43 | 43.1% | 96 | 43.1% | -0.58 | 6.22 | 5.25 | 7.20 | — |
| — | 2.64 | 3.10 | 2.87 | +0.39 | 43.3% | 97 | 43.3% | -0.61 | 7.08 | 6.15 | 8.00 | — |
| — | 2.05 | 3.85 | 2.95 | +0.36 | 43.4% | 98 | 43.4% | -0.65 | 7.28 | 6.70 | 7.85 | — |
| — | 0.94 | 3.60 | 2.27 | +0.33 | 43.5% | 99 | 43.5% | -0.67 | 8.10 | 6.80 | 9.40 | — |
| — | 1.56 | 2.50 | 2.03 | +0.30 | 43.7% | 100 | 43.7% | -0.70 | 9.10 | 8.05 | 10.15 | — |
| — | 1.42 | 2.48 | 1.95 | +0.28 | 43.9% | 101 | 43.9% | -0.73 | 9.45 | 8.30 | 10.60 | — |
| — | 0.55 | 3.10 | 1.82 | +0.25 | 44.1% | 102 | 44.1% | -0.76 | 10.40 | 9.05 | 11.75 | — |
| — | 1.13 | 1.95 | 1.54 | +0.23 | 44.3% | 103 | 44.3% | -0.78 | 10.85 | 9.10 | 12.60 | — |
| — | 0.51 | 1.79 | 1.15 | +0.21 | 44.5% | 104 | 44.5% | -0.80 | 12.03 | 10.70 | 13.35 | — |
| — | 0.46 | 1.85 | 1.16 | +0.19 | 44.7% | 105 | 44.7% | -0.82 | 12.55 | 11.55 | 13.55 | — |
| — | 0.54 | 2.99 | 1.76 | +0.17 | 44.9% | 106 | 44.9% | -0.84 | 13.82 | 12.45 | 15.20 | — |
| — | 0.54 | 1.74 | 1.14 | +0.15 | 45.2% | 107 | 45.2% | -0.86 | 14.68 | 13.35 | 16.00 | — |
| — | 0.42 | 2.24 | 1.33 | +0.14 | 45.4% | 108 | 45.4% | -0.88 | 15.60 | 14.25 | 16.95 | — |
| — | 0.24 | 0.80 | 0.52 | +0.12 | 45.7% | 109 | 45.7% | -0.89 | 16.30 | 15.15 | 17.45 | — |
| — | 0.32 | 0.82 | 0.57 | +0.11 | 45.9% | 110 | 45.9% | -0.90 | 17.20 | 15.80 | 18.60 | — |
| — | 0.40 | 2.00 | 1.20 | +0.10 | 46.2% | 111 | 46.2% | -0.91 | 18.35 | 17.05 | 19.65 | — |
| — | — | 2.51 | — | +0.09 | 46.5% | 112 | 46.5% | -0.92 | 19.15 | 17.35 | 20.95 | — |
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.