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 | |
| — | 7.20 | 12.05 | 9.62 | +0.88 | 28.0% | 83.5 | 28.0% | -0.12 | — | — | 2.30 | — |
| — | 6.70 | 11.40 | 9.05 | +0.87 | 27.8% | 84 | 27.8% | -0.13 | — | — | 2.37 | — |
| — | 6.25 | 10.10 | 8.18 | +0.86 | 27.6% | 84.5 | 27.6% | -0.14 | — | — | 2.02 | — |
| — | 5.45 | 10.45 | 7.95 | +0.84 | 27.3% | 85 | 27.3% | -0.16 | — | — | 1.93 | — |
| — | 5.05 | 9.95 | 7.50 | +0.83 | 27.1% | 85.5 | 27.1% | -0.17 | — | — | 0.60 | — |
| — | 4.30 | 9.25 | 6.78 | +0.81 | 26.8% | 86 | 26.8% | -0.19 | — | — | 4.80 | — |
| — | 3.00 | 8.00 | 5.50 | +0.79 | 26.6% | 86.5 | 26.6% | -0.21 | — | — | 2.73 | — |
| — | 3.15 | 8.10 | 5.62 | +0.77 | 26.4% | 87 | 26.4% | -0.23 | — | — | 2.49 | — |
| — | 3.00 | 7.95 | 5.47 | +0.75 | 26.1% | 87.5 | 26.1% | -0.25 | — | — | 2.61 | — |
| — | 3.05 | 7.95 | 5.50 | +0.73 | 25.9% | 88 | 25.9% | -0.27 | — | — | 4.80 | — |
| — | 3.10 | 7.50 | 5.30 | +0.71 | 25.6% | 88.5 | 25.6% | -0.30 | — | — | 2.82 | — |
| — | 2.80 | 7.00 | 4.90 | +0.68 | 25.4% | 89 | 25.4% | -0.32 | — | — | 2.92 | — |
| — | 2.15 | 7.05 | 4.60 | +0.66 | 25.2% | 89.5 | 25.2% | -0.35 | — | — | 4.80 | — |
| — | 2.20 | 6.45 | 4.33 | +0.63 | 24.9% | 90 | 24.9% | -0.38 | 2.48 | 0.01 | 4.95 | — |
| — | 1.15 | 5.60 | 3.38 | +0.60 | 24.7% | 90.5 | 24.7% | -0.41 | — | — | 3.40 | — |
| — | 1.53 | 5.30 | 3.42 | +0.57 | 24.5% | 91 | 24.5% | -0.44 | 1.97 | 1.21 | 2.73 | — |
| — | 1.09 | 5.15 | 3.12 | +0.54 | 24.3% | 91.5 | 24.3% | -0.47 | 2.48 | 0.01 | 4.95 | — |
| — | 0.88 | 5.15 | 3.02 | +0.51 | 24.1% | 92 | 24.1% | -0.50 | 2.27 | 0.35 | 4.20 | — |
| — | 0.31 | 5.25 | 2.78 | +0.47 | 23.9% | 92.5 | 23.9% | -0.53 | 2.45 | 0.30 | 4.60 | — |
| — | 0.60 | 4.15 | 2.38 | +0.44 | 23.7% | 93 | 23.7% | -0.57 | 2.83 | 0.75 | 4.90 | — |
| — | 0.17 | 4.25 | 2.21 | +0.41 | 23.5% | 93.5 | 23.5% | -0.60 | 2.88 | 0.55 | 5.20 | — |
| — | — | 3.45 | — | +0.38 | 23.4% | 94 | 23.4% | -0.63 | 3.25 | 0.85 | 5.65 | — |
| — | — | 3.30 | — | +0.35 | 23.2% | 94.5 | 23.2% | -0.66 | 3.91 | 1.57 | 6.25 | — |
| — | — | 3.20 | — | +0.33 | 23.1% | 95 | 23.1% | -0.69 | 3.98 | 1.51 | 6.45 | — |
| — | — | 2.82 | — | +0.28 | 22.9% | 96 | 22.9% | -0.74 | 4.53 | 2.30 | 6.75 | — |
| — | — | 2.86 | — | +0.25 | 22.8% | 96.5 | 22.8% | -0.76 | 4.91 | 2.47 | 7.35 | — |
| — | — | 2.42 | — | +0.23 | 22.8% | 97 | 22.8% | -0.78 | 5.33 | 2.86 | 7.80 | — |
| — | — | 3.15 | — | +0.22 | 22.8% | 97.5 | 22.8% | -0.80 | 5.65 | 3.20 | 8.10 | — |
| — | — | 3.65 | — | +0.20 | 22.8% | 98 | 22.8% | -0.81 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.80 | — | +0.16 | 23.2% | 100 | 23.2% | -0.86 | 7.85 | 5.40 | 10.30 | — |
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.