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 | |
| — | 6.45 | 11.45 | 8.95 | +0.98 | 39.3% | 82.5 | 39.3% | -0.02 | — | — | 0.02 | — |
| — | 6.60 | 11.55 | 9.07 | +0.98 | 38.3% | 83 | 38.3% | -0.02 | — | — | 0.02 | — |
| — | 5.00 | 9.90 | 7.45 | +0.97 | 37.4% | 83.5 | 37.4% | -0.03 | — | — | 0.02 | — |
| — | 4.70 | 9.60 | 7.15 | +0.96 | 36.5% | 84 | 36.5% | -0.04 | — | — | 1.45 | — |
| — | 4.35 | 9.25 | 6.80 | +0.95 | 35.6% | 84.5 | 35.6% | -0.05 | — | — | 1.25 | — |
| — | 4.10 | 9.00 | 6.55 | — | — | 85 | — | — | — | — | 1.15 | — |
| — | 3.40 | 8.30 | 5.85 | — | — | 85.5 | 33.9% | -0.09 | — | — | 4.80 | — |
| — | 3.30 | 8.20 | 5.75 | +0.89 | 47.0% | 86 | — | — | — | — | 4.80 | — |
| — | 2.76 | 7.70 | 5.23 | +0.86 | 32.2% | 86.5 | 32.2% | -0.14 | — | — | 4.80 | — |
| — | 2.11 | 7.05 | 4.58 | — | — | 87 | 31.3% | -0.17 | — | — | 4.80 | — |
| — | 1.81 | 6.75 | 4.28 | — | — | 87.5 | — | — | — | — | 1.92 | — |
| — | 1.41 | 6.35 | 3.88 | — | — | 88 | 29.7% | -0.26 | — | — | 0.45 | — |
| — | 0.86 | 5.80 | 3.33 | — | — | 88.5 | 28.8% | -0.32 | 1.51 | 0.07 | 2.96 | — |
| — | 0.31 | 5.25 | 2.78 | +0.62 | 28.0% | 89 | 26.1% | -0.38 | — | — | 1.93 | — |
| — | 0.01 | 4.95 | 2.48 | +0.56 | 27.1% | 89.5 | 27.1% | -0.45 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.48 | 26.3% | 90 | 26.3% | -0.52 | 1.35 | 0.08 | 2.62 | — |
| — | 0.75 | 5.50 | 3.12 | +0.41 | 25.6% | 90.5 | 25.6% | -0.59 | 1.75 | 0.05 | 3.45 | — |
| — | — | 4.80 | — | +0.34 | 24.9% | 91 | 24.9% | -0.66 | 2.50 | 0.05 | 4.95 | — |
| — | 0.10 | 2.01 | 1.05 | +0.28 | 24.3% | 91.5 | 24.3% | -0.73 | — | — | 4.80 | — |
| — | — | 2.88 | — | +0.22 | 23.9% | 92 | 23.9% | -0.79 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.17 | 23.5% | 92.5 | 23.5% | -0.84 | — | — | 4.80 | — |
| — | — | 1.40 | — | +0.13 | 23.3% | 93 | 23.3% | -0.88 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.90 | — | +0.10 | 23.2% | 93.5 | 23.2% | -0.91 | 2.63 | 0.16 | 5.10 | — |
| — | — | 4.80 | — | +0.08 | 23.1% | 94 | 23.1% | -0.94 | 2.58 | 0.75 | 4.40 | — |
| — | — | 0.70 | — | +0.04 | 23.1% | 95 | 23.1% | -0.97 | 3.93 | 1.46 | 6.40 | — |
| — | — | 4.80 | — | +0.02 | 23.4% | 96 | 23.4% | -0.99 | 4.68 | 2.21 | 7.15 | — |
| — | — | 4.80 | — | +0.02 | 23.5% | 96.5 | 23.5% | -1.00 | 4.78 | 2.31 | 7.25 | — |
| — | — | 0.02 | — | +0.01 | 23.8% | 97 | 23.8% | -1.00 | 5.23 | 2.76 | 7.70 | — |
| — | — | 0.02 | — | +0.01 | 24.6% | 98 | 24.6% | -1.00 | 6.80 | 4.35 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 100 | 27.1% | -1.00 | 8.88 | 6.40 | 11.35 | — |
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.