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 | |
| — | 7.95 | 8.15 | 8.05 | +1.00 | 12.7% | 85 | 12.7% | -0.01 | — | — | 0.02 | — |
| — | 6.95 | 7.15 | 7.05 | +1.00 | 11.4% | 86 | 11.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.95 | 6.15 | 6.05 | +0.99 | 10.2% | 87 | 10.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.50 | 5.65 | 5.58 | +0.99 | 9.6% | 87.5 | 9.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.00 | 5.15 | 5.08 | +0.99 | 9.1% | 88 | 9.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.50 | 4.65 | 4.58 | +0.98 | 8.5% | 88.5 | 8.5% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.00 | 4.15 | 4.08 | +0.98 | 8.0% | 89 | 8.0% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.50 | 3.65 | 3.58 | +0.96 | 7.5% | 89.5 | 7.5% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 3.00 | 3.20 | 3.10 | +0.95 | 7.1% | 90 | 7.1% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 2.55 | 2.68 | 2.62 | +0.92 | 6.6% | 90.5 | 6.6% | -0.11 | 0.07 | 0.06 | 0.07 | — |
| — | 2.08 | 2.20 | 2.14 | +0.87 | 6.2% | 91 | 6.2% | -0.15 | 0.09 | 0.08 | 0.10 | — |
| — | 1.64 | 1.74 | 1.69 | +0.80 | 5.9% | 91.5 | 5.9% | -0.22 | 0.14 | 0.13 | 0.16 | — |
| — | 1.25 | 1.31 | 1.28 | +0.71 | 5.7% | 92 | 5.7% | -0.32 | 0.23 | 0.22 | 0.25 | — |
| — | 0.89 | 0.93 | 0.91 | +0.60 | 5.5% | 92.5 | 5.5% | -0.45 | 0.38 | 0.36 | 0.40 | — |
| — | 0.59 | 0.62 | 0.60 | +0.47 | 5.3% | 93 | 5.3% | -0.60 | 0.60 | 0.59 | 0.62 | — |
| — | 0.36 | 0.39 | 0.38 | +0.34 | 5.3% | 93.5 | 5.3% | -0.75 | 0.91 | 0.88 | 0.93 | — |
| — | 0.22 | 0.24 | 0.23 | +0.24 | 5.3% | 94 | 5.3% | -0.86 | 1.30 | 1.27 | 1.33 | — |
| — | 0.13 | 0.15 | 0.14 | +0.16 | 5.5% | 94.5 | 5.5% | -0.92 | 1.75 | 1.70 | 1.81 | — |
| — | 0.08 | 0.09 | 0.09 | +0.11 | 5.8% | 95 | 5.8% | -0.96 | 2.23 | 2.17 | 2.29 | — |
| — | 0.05 | 0.07 | 0.06 | +0.08 | 6.2% | 95.5 | 6.2% | -0.98 | 2.73 | 2.66 | 2.79 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 6.7% | 96 | 6.7% | -0.99 | 3.23 | 3.15 | 3.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 7.2% | 96.5 | 7.2% | -0.99 | 3.73 | 3.65 | 3.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 7.7% | 97 | 7.7% | -0.99 | 4.22 | 4.15 | 4.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 8.2% | 97.5 | 8.2% | -1.00 | 4.72 | 4.65 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 8.7% | 98 | 8.7% | -1.00 | 5.22 | 5.15 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.2% | 98.5 | 9.2% | -1.00 | 5.72 | 5.65 | 5.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.8% | 99 | 9.8% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.8% | 100 | 10.8% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.02 | — | +0.01 | 11.7% | 101 | 11.7% | -1.00 | 8.20 | 8.10 | 8.30 | — |
| — | — | 0.01 | — | +0.01 | 12.6% | 102 | 12.6% | -1.00 | 9.20 | 9.10 | 9.30 | — |
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.