Spot 93.52
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 8.65 | 8.57 | +1.00 | 12.9% | 85 | 12.9% | -0.01 | — | — | 0.02 | — |
| — | 7.50 | 7.65 | 7.58 | +1.00 | 11.8% | 86 | 11.8% | -0.01 | — | — | 0.02 | — |
| — | 6.50 | 6.65 | 6.58 | +1.00 | 10.7% | 87 | 10.7% | -0.01 | — | — | 0.02 | — |
| — | 6.00 | 6.20 | 6.10 | +1.00 | 10.1% | 87.5 | 10.1% | -0.01 | — | — | 0.02 | — |
| — | 5.50 | 5.70 | 5.60 | +1.00 | 9.5% | 88 | 9.5% | -0.01 | — | — | 0.02 | — |
| — | 5.00 | 5.20 | 5.10 | +1.00 | 8.9% | 88.5 | 8.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.50 | 4.70 | 4.60 | +0.99 | 8.4% | 89 | 8.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.00 | 4.20 | 4.10 | +0.99 | 7.8% | 89.5 | 7.8% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 3.50 | 3.70 | 3.60 | +0.98 | 7.3% | 90 | 7.3% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.00 | 3.20 | 3.10 | +0.97 | 6.9% | 90.5 | 6.9% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 2.56 | 2.70 | 2.63 | +0.95 | 6.4% | 91 | 6.4% | -0.07 | 0.05 | 0.04 | 0.06 | — |
| — | 2.10 | 2.22 | 2.16 | +0.91 | 6.0% | 91.5 | 6.0% | -0.11 | 0.07 | 0.06 | 0.09 | — |
| — | 1.65 | 1.76 | 1.71 | +0.86 | 5.7% | 92 | 5.7% | -0.16 | 0.12 | 0.11 | 0.14 | — |
| — | 1.25 | 1.33 | 1.29 | +0.77 | 5.4% | 92.5 | 5.4% | -0.25 | 0.21 | 0.19 | 0.23 | — |
| — | 0.88 | 0.94 | 0.91 | +0.65 | 5.2% | 93 | 5.2% | -0.38 | 0.34 | 0.32 | 0.37 | — |
| — | 0.57 | 0.63 | 0.60 | +0.52 | 5.1% | 93.5 | 5.1% | -0.54 | 0.56 | 0.53 | 0.59 | — |
| — | 0.35 | 0.40 | 0.38 | +0.37 | 5.1% | 94 | 5.1% | -0.71 | 0.87 | 0.83 | 0.91 | — |
| — | 0.21 | 0.25 | 0.23 | +0.25 | 5.2% | 94.5 | 5.2% | -0.85 | 1.27 | 1.23 | 1.31 | — |
| — | 0.12 | 0.15 | 0.14 | +0.17 | 5.5% | 95 | 5.5% | -0.93 | 1.72 | 1.66 | 1.78 | — |
| — | 0.07 | 0.10 | 0.09 | +0.11 | 5.9% | 95.5 | 5.9% | -0.96 | 2.20 | 2.14 | 2.26 | — |
| — | 0.05 | 0.07 | 0.06 | +0.08 | 6.3% | 96 | 6.3% | -0.98 | 2.69 | 2.62 | 2.76 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 6.7% | 96.5 | 6.7% | -0.99 | 3.20 | 3.10 | 3.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 7.2% | 97 | 7.2% | -0.99 | 3.70 | 3.60 | 3.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 7.7% | 97.5 | 7.7% | -1.00 | 4.20 | 4.10 | 4.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 8.2% | 98 | 8.2% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 8.7% | 98.5 | 8.7% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.2% | 99 | 9.2% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.02 | — | +0.01 | 10.1% | 100 | 10.1% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.02 | — | +0.01 | 10.9% | 101 | 10.9% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | — | 0.02 | — | +0.01 | 11.6% | 102 | 11.6% | -1.00 | 8.70 | 8.60 | 8.80 | — |
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.