Spot 91.45
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 12.45 | 9.97 | — | — | 82.5 | — | — | — | — | 0.95 | — |
| — | 6.85 | 11.80 | 9.32 | — | — | 83 | — | — | — | — | 4.80 | — |
| — | 6.60 | 11.40 | 9.00 | — | — | 83.5 | — | — | — | — | 4.80 | — |
| — | 6.15 | 11.10 | 8.62 | — | — | 84 | — | — | — | — | 1.63 | — |
| — | 5.40 | 10.30 | 7.85 | — | — | 84.5 | — | — | — | — | 4.80 | — |
| — | 5.50 | 10.10 | 7.80 | — | — | 85 | — | — | — | — | 4.80 | — |
| — | 4.55 | 9.50 | 7.03 | — | — | 85.5 | — | — | — | — | 4.80 | — |
| — | 3.90 | 8.85 | 6.38 | — | — | 86 | — | — | — | — | 2.02 | — |
| — | 3.80 | 8.75 | 6.28 | — | — | 86.5 | 25.9% | -0.18 | — | — | 4.80 | — |
| — | 3.10 | 8.10 | 5.60 | — | — | 87 | — | — | — | — | 4.80 | — |
| — | 3.15 | 8.00 | 5.58 | — | — | 87.5 | — | — | — | — | 4.80 | — |
| — | 2.83 | 7.60 | 5.21 | — | — | 88 | 25.0% | -0.24 | — | — | 4.80 | — |
| — | 2.77 | 6.05 | 4.41 | +0.74 | 24.7% | 88.5 | 24.7% | -0.26 | — | — | 2.55 | — |
| — | 2.40 | 6.50 | 4.45 | +0.72 | 24.4% | 89 | 24.4% | -0.28 | 2.52 | 0.05 | 5.00 | — |
| — | 2.10 | 5.90 | 4.00 | +0.70 | 24.2% | 89.5 | 24.2% | -0.31 | 2.50 | 0.01 | 5.00 | — |
| — | 1.75 | 6.25 | 4.00 | +0.67 | 23.9% | 90 | 23.9% | -0.33 | 1.47 | 0.52 | 2.41 | — |
| — | 1.35 | 5.50 | 3.42 | +0.64 | 23.7% | 90.5 | 23.7% | -0.36 | 3.17 | 0.70 | 5.65 | — |
| — | 1.20 | 4.60 | 2.90 | +0.62 | 23.5% | 91 | 23.5% | -0.39 | 2.12 | 0.49 | 3.75 | — |
| — | 0.85 | 4.15 | 2.50 | +0.59 | 23.3% | 91.5 | 23.3% | -0.42 | 2.58 | 0.15 | 5.00 | — |
| — | 0.64 | 3.95 | 2.29 | +0.56 | 23.1% | 92 | 23.1% | -0.45 | 2.70 | 0.40 | 5.00 | — |
| — | 0.45 | 3.50 | 1.98 | +0.52 | 23.0% | 92.5 | 23.0% | -0.48 | 2.90 | 0.70 | 5.10 | — |
| — | 0.30 | 3.45 | 1.88 | +0.49 | 22.9% | 93 | 22.9% | -0.51 | 3.29 | 1.17 | 5.40 | — |
| — | 0.01 | 2.93 | 1.47 | +0.46 | 22.9% | 93.5 | 22.9% | -0.55 | 3.77 | 1.30 | 6.25 | — |
| — | 0.21 | 5.00 | 2.60 | +0.43 | 22.9% | 94 | 22.9% | -0.58 | 3.70 | 1.60 | 5.80 | — |
| — | — | 2.87 | — | +0.40 | 22.9% | 94.5 | 22.9% | -0.61 | 3.69 | 1.28 | 6.10 | — |
| — | — | 2.77 | — | +0.37 | 23.0% | 95 | 23.0% | -0.64 | 4.35 | 1.90 | 6.80 | — |
| — | — | 4.80 | — | +0.31 | 23.3% | 96 | 23.3% | -0.71 | 5.05 | 2.60 | 7.50 | — |
| — | — | 1.76 | — | +0.28 | 23.5% | 96.5 | 23.5% | -0.73 | 5.38 | 2.90 | 7.85 | — |
| — | — | 3.30 | — | +0.25 | 23.9% | 97 | 23.9% | -0.76 | 5.83 | 3.35 | 8.30 | — |
| — | — | 4.80 | — | +0.23 | 24.2% | 97.5 | 24.2% | -0.79 | 6.38 | 3.90 | 8.85 | — |
| — | — | 4.80 | — | +0.21 | 24.7% | 98 | 24.7% | -0.81 | 6.65 | 4.15 | 9.15 | — |
| — | — | 4.80 | — | +0.13 | 27.2% | 100 | 27.2% | -0.89 | 8.62 | 6.15 | 11.10 | — |
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.