Spot 91.50
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 11.20 | 8.72 | +0.86 | 28.5% | 82.5 | 28.5% | -0.14 | — | — | 4.80 | — |
| — | 5.85 | 10.75 | 8.30 | +0.84 | 28.2% | 83 | 28.2% | -0.16 | — | — | 4.80 | — |
| — | 6.20 | 11.10 | 8.65 | +0.83 | 27.9% | 83.5 | 27.9% | -0.17 | — | — | 4.80 | — |
| — | 5.35 | 10.20 | 7.78 | +0.81 | 27.6% | 84 | 27.6% | -0.19 | — | — | 4.80 | — |
| — | 5.45 | 10.30 | 7.88 | +0.79 | 27.3% | 84.5 | 27.3% | -0.21 | — | — | 4.80 | — |
| — | 3.55 | 8.45 | 6.00 | +0.78 | 27.0% | 85 | 27.0% | -0.23 | — | — | 4.80 | — |
| — | 4.45 | 9.35 | 6.90 | +0.76 | 26.7% | 85.5 | 26.7% | -0.25 | — | — | 4.70 | — |
| — | 4.10 | 8.95 | 6.53 | +0.73 | 26.4% | 86 | 26.4% | -0.27 | — | — | 4.80 | — |
| — | 3.75 | 8.65 | 6.20 | +0.71 | 26.1% | 86.5 | 26.1% | -0.29 | — | — | 4.80 | — |
| — | 3.35 | 7.35 | 5.35 | +0.69 | 25.8% | 87 | 25.8% | -0.31 | — | — | 4.80 | — |
| — | 2.92 | 7.40 | 5.16 | +0.66 | 25.5% | 87.5 | 25.5% | -0.34 | — | — | 4.80 | — |
| — | 2.56 | 7.50 | 5.03 | +0.64 | 25.2% | 88 | 25.2% | -0.37 | 2.45 | 0.55 | 4.35 | — |
| — | 2.15 | 6.85 | 4.50 | +0.61 | 24.9% | 88.5 | 24.9% | -0.40 | — | — | 4.80 | — |
| — | 3.00 | 6.10 | 4.55 | +0.58 | 24.6% | 89 | 24.6% | -0.42 | 2.60 | 0.25 | 4.95 | — |
| — | 2.10 | 5.20 | 3.65 | +0.55 | 24.4% | 89.5 | 24.4% | -0.45 | 1.83 | 0.78 | 2.89 | — |
| — | 1.26 | 6.20 | 3.73 | +0.52 | 24.1% | 90 | 24.1% | -0.48 | — | — | 4.80 | — |
| — | 1.31 | 4.65 | 2.98 | +0.49 | 23.9% | 90.5 | 23.9% | -0.51 | — | — | 4.80 | — |
| — | 0.95 | 4.70 | 2.83 | +0.46 | 23.8% | 91 | 23.8% | -0.54 | 4.18 | 1.71 | 6.65 | — |
| — | 0.38 | 5.30 | 2.84 | +0.44 | 23.6% | 91.5 | 23.6% | -0.57 | 2.71 | 0.86 | 4.55 | — |
| — | 0.05 | 4.95 | 2.50 | +0.41 | 23.5% | 92 | 23.5% | -0.60 | 3.12 | 1.00 | 5.25 | — |
| — | — | 4.80 | — | +0.38 | 23.4% | 92.5 | 23.4% | -0.63 | 4.17 | 1.90 | 6.45 | — |
| — | 0.16 | 3.45 | 1.80 | +0.35 | 23.3% | 93 | 23.3% | -0.66 | 3.17 | 1.30 | 5.05 | — |
| — | — | 3.35 | — | +0.33 | 23.3% | 93.5 | 23.3% | -0.68 | 3.43 | 0.96 | 5.90 | — |
| — | — | 4.80 | — | +0.30 | 23.3% | 94 | 23.3% | -0.71 | 3.81 | 1.36 | 6.25 | — |
| — | — | 2.83 | — | +0.28 | 23.4% | 94.5 | 23.4% | -0.73 | 4.49 | 2.03 | 6.95 | — |
| — | — | 4.05 | — | +0.26 | 23.5% | 95 | 23.5% | -0.75 | 4.54 | 2.42 | 6.65 | — |
| — | — | 4.80 | — | +0.23 | 23.9% | 96 | 23.9% | -0.79 | 5.13 | 2.66 | 7.60 | — |
| — | — | 1.86 | — | +0.21 | 24.2% | 96.5 | 24.2% | -0.80 | 5.60 | 3.15 | 8.05 | — |
| — | — | 4.80 | — | +0.20 | 24.6% | 97 | 24.6% | -0.82 | 6.10 | 3.65 | 8.55 | — |
| — | — | 4.80 | — | +0.19 | 25.0% | 97.5 | 25.0% | -0.83 | 6.30 | 3.85 | 8.75 | — |
| — | — | 4.80 | — | +0.18 | 25.5% | 98 | 25.5% | -0.84 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.80 | — | +0.16 | 28.3% | 100 | 28.3% | -0.86 | 8.70 | 6.20 | 11.20 | — |
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.