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 | |
| — | 6.75 | 11.50 | 9.12 | — | — | 83.5 | 31.7% | -0.04 | — | — | 2.19 | — |
| — | 6.20 | 11.10 | 8.65 | — | — | 84 | 31.1% | -0.05 | — | — | 2.03 | — |
| — | 5.85 | 10.75 | 8.30 | +0.94 | 30.5% | 84.5 | 30.5% | -0.06 | — | — | 1.77 | — |
| — | 5.25 | 10.15 | 7.70 | +0.93 | 29.9% | 85 | 29.9% | -0.07 | — | — | 1.95 | — |
| — | 5.00 | 9.45 | 7.22 | +0.92 | 29.3% | 85.5 | 29.3% | -0.08 | — | — | 1.75 | — |
| — | 4.00 | 8.90 | 6.45 | +0.90 | 28.7% | 86 | 28.7% | -0.10 | — | — | 2.35 | — |
| — | 3.55 | 8.45 | 6.00 | +0.89 | 28.2% | 86.5 | 28.2% | -0.11 | — | — | 1.95 | — |
| — | 3.35 | 8.25 | 5.80 | +0.87 | 27.6% | 87 | 27.6% | -0.13 | — | — | 1.77 | — |
| — | 2.60 | 7.50 | 5.05 | +0.84 | 27.1% | 87.5 | 27.1% | -0.16 | — | — | 4.80 | — |
| — | 2.54 | 7.35 | 4.95 | +0.82 | 26.5% | 88 | 26.5% | -0.18 | — | — | 2.30 | — |
| — | 2.01 | 6.95 | 4.48 | +0.79 | 26.0% | 88.5 | 26.0% | -0.21 | — | — | 1.61 | — |
| — | 1.65 | 6.55 | 4.10 | +0.75 | 25.6% | 89 | 25.6% | -0.25 | — | — | 2.03 | — |
| — | 1.23 | 5.95 | 3.59 | +0.71 | 25.1% | 89.5 | 25.1% | -0.29 | — | — | 4.80 | — |
| — | 0.26 | 5.20 | 2.73 | +0.67 | 24.7% | 90 | 24.7% | -0.33 | — | — | 4.80 | — |
| — | 0.80 | 5.05 | 2.92 | +0.62 | 24.3% | 90.5 | 24.3% | -0.38 | — | — | 2.37 | — |
| — | 0.21 | 5.15 | 2.68 | +0.58 | 23.9% | 91 | 23.9% | -0.43 | — | — | 2.52 | — |
| — | 0.83 | 2.58 | 1.71 | +0.52 | 23.6% | 91.5 | 23.6% | -0.48 | — | — | 4.80 | — |
| — | 0.07 | 3.45 | 1.76 | +0.47 | 23.3% | 92 | 23.3% | -0.53 | — | — | 2.91 | — |
| — | — | 4.80 | — | +0.42 | 23.1% | 92.5 | 23.1% | -0.59 | 2.83 | 0.35 | 5.30 | — |
| — | — | 4.80 | — | +0.36 | 22.9% | 93 | 22.9% | -0.64 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.31 | 22.7% | 93.5 | 22.7% | -0.69 | 1.88 | 0.01 | 3.75 | — |
| — | — | 2.80 | — | +0.27 | 22.6% | 94 | 22.6% | -0.74 | 2.75 | 0.30 | 5.20 | — |
| — | — | 4.80 | — | +0.18 | 22.5% | 95 | 22.5% | -0.83 | 3.02 | 0.65 | 5.40 | — |
| — | — | 1.98 | — | +0.12 | 22.7% | 96 | 22.7% | -0.89 | 3.56 | 1.13 | 6.00 | — |
| — | — | 4.80 | — | +0.08 | 23.0% | 97 | 23.0% | -0.94 | 4.54 | 2.13 | 6.95 | — |
| — | — | 2.12 | — | +0.05 | 23.7% | 98 | 23.7% | -0.96 | 5.47 | 3.10 | 7.85 | — |
| — | — | 4.80 | — | +0.04 | 24.6% | 99 | 24.6% | -0.98 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.03 | 25.8% | 100 | 25.8% | -0.99 | 7.38 | 5.00 | 9.75 | — |
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.