Spot 93.01
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 8.35 | 8.05 | +1.00 | 17.8% | 85 | 17.8% | -0.00 | — | — | 0.01 | — |
| — | 6.75 | 7.40 | 7.08 | +1.00 | 16.0% | 86 | 16.0% | -0.00 | — | — | 0.01 | — |
| — | 5.75 | 6.40 | 6.08 | +1.00 | 14.2% | 87 | 14.2% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.35 | 5.05 | +1.00 | 12.6% | 88 | — | — | — | — | 0.01 | — |
| — | 2.85 | 4.90 | 3.88 | — | — | 88.5 | — | — | — | — | 0.01 | — |
| — | 3.75 | 4.40 | 4.08 | +1.00 | 11.1% | 89 | 11.1% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.90 | 3.58 | +1.00 | 10.5% | 89.5 | 10.5% | -0.00 | — | — | 0.01 | — |
| — | 2.99 | 3.15 | 3.07 | +1.00 | 9.9% | 90 | 9.9% | -0.00 | — | — | 0.01 | — |
| — | 2.49 | 2.63 | 2.56 | +0.99 | 9.4% | 90.5 | 9.4% | -0.01 | — | — | 0.01 | — |
| — | 1.99 | 2.13 | 2.06 | +0.97 | 8.8% | 91 | 8.8% | -0.03 | — | — | 0.01 | — |
| — | 1.50 | 1.63 | 1.56 | +0.94 | 8.1% | 91.5 | 8.1% | -0.06 | — | — | 0.02 | — |
| — | 1.01 | 1.14 | 1.07 | +0.87 | 7.2% | 92 | 7.2% | -0.13 | 0.01 | 0.01 | 0.02 | — |
| — | 0.56 | 0.65 | 0.60 | +0.72 | 6.1% | 92.5 | 6.1% | -0.29 | 0.05 | 0.04 | 0.06 | — |
| — | 0.23 | 0.25 | 0.24 | +0.43 | 5.5% | 93 | 5.5% | -0.60 | 0.19 | 0.18 | 0.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.18 | 5.8% | 93.5 | 5.8% | -0.88 | 0.53 | 0.50 | 0.56 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 6.6% | 94 | 6.6% | -1.00 | 1.01 | 0.95 | 1.07 | — |
| — | — | 0.02 | — | +0.03 | 8.0% | 94.5 | 8.0% | -1.00 | 1.50 | 1.44 | 1.57 | — |
| — | — | 0.01 | — | +0.01 | 8.0% | 95 | 8.0% | -1.00 | 2.00 | 1.94 | 2.07 | — |
| — | — | 0.01 | — | — | — | 95.5 | — | — | 2.50 | 2.44 | 2.57 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 96 | 7.8% | -1.00 | 3.02 | 2.94 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 96.5 | 8.0% | -1.00 | 3.50 | 3.40 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 97 | 8.2% | -1.00 | 3.21 | 1.91 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 97.5 | 8.4% | -1.00 | 4.50 | 4.20 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 98 | 8.7% | -1.00 | 5.90 | 4.50 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 98.5 | 9.1% | -1.00 | 5.50 | 5.20 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 99 | 9.5% | -1.00 | 6.00 | 5.70 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 99.5 | 9.8% | -1.00 | 6.50 | 6.20 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 100 | 10.3% | -1.00 | 6.90 | 6.70 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 101 | 11.2% | -1.00 | 8.00 | 7.90 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 102 | 12.1% | -1.00 | 9.60 | 8.50 | 10.70 | — |
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.