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 | 8.40 | 8.07 | +1.00 | 12.1% | 85 | 12.1% | -0.00 | — | — | 0.01 | — |
| — | 6.75 | 7.40 | 7.08 | +1.00 | 11.2% | 86 | 11.2% | -0.00 | — | — | 0.01 | — |
| — | 3.95 | 6.55 | 5.25 | +1.00 | 10.3% | 87 | 10.3% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.65 | 5.55 | +1.00 | 9.9% | 87.5 | 9.9% | -0.01 | — | — | 0.01 | — |
| — | 5.00 | 5.15 | 5.08 | +1.00 | 9.6% | 88 | 9.6% | -0.01 | — | — | 0.01 | — |
| — | 4.50 | 4.65 | 4.58 | +1.00 | 9.3% | 88.5 | 9.3% | -0.01 | — | — | 0.01 | — |
| — | 4.00 | 4.15 | 4.08 | +0.99 | 9.1% | 89 | 9.1% | -0.02 | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +0.99 | 8.9% | 89.5 | 8.9% | -0.03 | — | — | 0.02 | — |
| — | 3.00 | 3.15 | 3.08 | +0.98 | 8.6% | 90 | 8.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 2.51 | 2.64 | 2.58 | +0.97 | 8.1% | 90.5 | 8.1% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 2.01 | 2.14 | 2.08 | +0.96 | 7.3% | 91 | 7.3% | -0.10 | 0.03 | 0.02 | 0.03 | — |
| — | 1.52 | 1.64 | 1.58 | +0.93 | 6.4% | 91.5 | 6.4% | -0.15 | 0.04 | 0.04 | 0.05 | — |
| — | 1.05 | 1.14 | 1.09 | +0.86 | 5.7% | 92 | 5.7% | -0.27 | 0.10 | 0.09 | 0.11 | — |
| — | 0.64 | 0.67 | 0.66 | +0.70 | 5.3% | 92.5 | 5.3% | -0.46 | 0.22 | 0.21 | 0.23 | — |
| — | 0.30 | 0.33 | 0.32 | +0.46 | 5.0% | 93 | 5.0% | -0.68 | 0.46 | 0.44 | 0.47 | — |
| — | 0.12 | 0.14 | 0.13 | +0.24 | 5.2% | 93.5 | 5.2% | -0.84 | 0.81 | 0.78 | 0.85 | — |
| — | 0.04 | 0.06 | 0.05 | +0.12 | 5.9% | 94 | 5.9% | -0.92 | 1.26 | 1.20 | 1.32 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 6.9% | 94.5 | 6.9% | -0.95 | 1.74 | 1.67 | 1.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 8.0% | 95 | 8.0% | -0.96 | 2.23 | 2.16 | 2.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 9.0% | 95.5 | 9.0% | -0.97 | 2.73 | 2.66 | 2.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.9% | 96 | 9.9% | -0.98 | 3.23 | 3.15 | 3.30 | — |
| — | — | 0.02 | — | +0.02 | 10.5% | 96.5 | 10.5% | -0.99 | 3.73 | 3.65 | 3.80 | — |
| — | — | 0.01 | — | +0.01 | 10.7% | 97 | 10.7% | -0.99 | 4.22 | 4.15 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 97.5 | 10.7% | -1.00 | 4.72 | 4.65 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 98 | 10.6% | -1.00 | 5.22 | 5.15 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 98.5 | 10.5% | -1.00 | 5.72 | 5.65 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 99 | 10.5% | -1.00 | 6.22 | 6.15 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 100 | 10.9% | -1.00 | 7.15 | 5.50 | 8.80 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 101 | 11.5% | -1.00 | 8.25 | 7.95 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 102 | 12.1% | -1.00 | 9.22 | 8.95 | 9.50 | — |
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.