Spot 92.42
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 11.25 | 8.75 | +0.99 | 52.4% | 83.5 | 52.4% | -0.01 | — | — | 0.02 | — |
| — | 5.10 | 10.10 | 7.60 | +0.99 | 50.3% | 84 | 50.3% | -0.01 | — | — | 0.02 | — |
| — | 4.95 | 9.95 | 7.45 | +0.98 | 48.2% | 84.5 | 48.2% | -0.02 | — | — | 0.02 | — |
| — | 3.75 | 8.75 | 6.25 | +0.98 | 46.2% | 85 | 46.2% | -0.02 | — | — | 0.02 | — |
| — | 4.70 | 9.70 | 7.20 | +0.97 | 44.2% | 85.5 | 44.2% | -0.03 | — | — | 4.80 | — |
| — | 2.75 | 7.70 | 5.22 | +0.97 | 42.4% | 86 | 42.4% | -0.04 | — | — | 3.55 | — |
| — | 2.95 | 7.90 | 5.42 | +0.95 | 40.6% | 86.5 | 40.6% | -0.05 | — | — | 0.05 | — |
| — | 2.75 | 7.70 | 5.22 | +0.94 | 38.8% | 87 | 38.8% | -0.06 | — | — | 3.40 | — |
| — | 2.25 | 7.20 | 4.72 | +0.92 | 37.2% | 87.5 | 37.2% | -0.08 | — | — | 4.80 | — |
| — | 1.06 | 6.00 | 3.53 | +0.90 | 35.6% | 88 | 35.6% | -0.10 | — | — | 2.96 | — |
| — | 1.40 | 6.35 | 3.88 | +0.87 | 34.2% | 88.5 | 34.2% | -0.13 | 1.69 | 0.07 | 3.30 | — |
| — | 0.75 | 5.70 | 3.23 | +0.84 | 32.8% | 89 | 32.8% | -0.16 | — | — | 3.65 | — |
| — | 0.50 | 5.45 | 2.98 | +0.79 | 31.5% | 89.5 | 31.5% | -0.21 | — | — | 3.55 | — |
| — | 0.10 | 5.05 | 2.58 | +0.74 | 30.3% | 90 | 30.3% | -0.26 | 2.52 | 0.08 | 4.95 | — |
| — | — | 4.80 | — | +0.68 | 29.3% | 90.5 | 29.3% | -0.33 | 1.77 | 0.05 | 3.50 | — |
| — | 0.10 | 5.05 | 2.58 | +0.60 | 28.3% | 91 | 28.3% | -0.40 | — | — | 4.80 | — |
| — | 0.10 | 4.80 | 2.45 | +0.52 | 27.4% | 91.5 | 27.4% | -0.48 | — | — | 4.80 | — |
| — | — | 4.50 | — | +0.43 | 26.6% | 92 | 26.6% | -0.57 | — | — | 4.20 | — |
| — | — | 4.75 | — | +0.34 | 26.0% | 92.5 | 26.0% | -0.66 | — | — | 4.80 | — |
| — | — | 3.60 | — | +0.26 | 25.4% | 93 | 25.4% | -0.74 | — | — | 4.80 | — |
| — | — | 3.65 | — | +0.19 | 24.9% | 93.5 | 24.9% | -0.81 | 2.88 | 0.40 | 5.35 | — |
| — | — | 4.80 | — | +0.14 | 24.6% | 94 | 24.6% | -0.87 | 1.88 | 1.65 | 2.10 | — |
| — | — | 4.80 | — | +0.06 | 24.1% | 95 | 24.1% | -0.95 | 3.17 | 0.70 | 5.65 | — |
| — | — | 3.60 | — | +0.02 | 24.1% | 96 | 24.1% | -0.99 | 4.67 | 2.20 | 7.15 | — |
| — | — | 3.55 | — | +0.02 | 24.2% | 96.5 | 24.2% | -1.00 | 4.47 | 2.00 | 6.95 | — |
| — | — | 0.24 | — | +0.01 | 24.5% | 97 | 24.5% | -1.00 | 5.09 | 2.63 | 7.55 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 98 | 25.2% | -1.00 | 5.60 | 3.10 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 100 | — | — | 7.55 | 5.05 | 10.05 | — |
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.