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 | |
| — | 6.45 | 10.65 | 8.55 | +1.00 | 17.6% | 85 | 17.6% | +0.00 | — | — | 0.01 | — |
| — | 5.25 | 9.65 | 7.45 | +1.00 | 16.0% | 86 | 16.0% | +0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.85 | 6.55 | +1.00 | 14.3% | 87 | 14.3% | +0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.85 | 5.55 | +1.00 | 12.8% | 88 | — | — | — | — | 0.01 | — |
| — | 4.75 | 5.20 | 4.97 | — | — | 88.5 | — | — | — | — | 0.01 | — |
| — | 4.25 | 4.70 | 4.47 | — | — | 89 | 11.5% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.35 | 4.05 | +1.00 | 10.8% | 89.5 | 10.8% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.85 | 3.55 | +1.00 | 10.3% | 90 | 10.3% | -0.00 | — | — | 0.01 | — |
| — | 2.79 | 3.20 | 3.00 | +1.00 | 9.8% | 90.5 | 9.8% | -0.00 | — | — | 0.01 | — |
| — | 2.52 | 2.64 | 2.58 | +1.00 | 9.4% | 91 | 9.4% | -0.00 | — | — | 0.01 | — |
| — | 2.02 | 2.14 | 2.08 | +1.00 | 9.0% | 91.5 | 9.0% | -0.00 | — | — | 0.01 | — |
| — | 1.53 | 1.65 | 1.59 | +0.98 | 8.8% | 92 | 8.8% | -0.02 | — | — | 0.01 | — |
| — | 1.03 | 1.15 | 1.09 | +0.93 | 8.3% | 92.5 | 8.3% | -0.07 | 0.03 | 0.02 | 0.03 | — |
| — | 0.58 | 0.67 | 0.62 | +0.84 | 6.5% | 93 | 6.5% | -0.16 | 0.04 | 0.03 | 0.05 | — |
| — | 0.23 | 0.27 | 0.25 | +0.54 | 5.9% | 93.5 | 5.9% | -0.46 | 0.17 | 0.15 | 0.19 | — |
| — | 0.04 | 0.08 | 0.06 | +0.20 | 6.3% | 94 | 6.3% | -0.82 | 0.49 | 0.46 | 0.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 7.1% | 94.5 | 7.1% | -0.98 | 0.97 | 0.91 | 1.03 | — |
| — | — | 0.02 | — | +0.01 | 7.7% | 95 | 7.7% | -1.00 | 1.47 | 1.41 | 1.53 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 95.5 | 7.9% | -1.00 | 1.97 | 1.91 | 2.03 | — |
| — | — | 0.01 | — | +0.00 | 8.1% | 96 | 8.1% | -1.00 | 2.47 | 2.41 | 2.53 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 96.5 | 8.2% | -1.00 | 2.98 | 2.91 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 97 | 8.4% | -1.00 | 3.50 | 3.20 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 97.5 | 8.7% | -1.00 | 4.00 | 3.70 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 98 | 8.9% | -1.00 | 4.50 | 4.20 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 98.5 | 9.3% | -1.00 | 5.08 | 4.85 | 5.30 | — |
| — | — | 0.01 | — | — | — | 99 | — | — | 5.50 | 5.20 | 5.80 | — |
| — | — | 0.01 | — | — | — | 99.5 | — | — | 6.00 | 5.70 | 6.30 | — |
| — | — | 0.01 | — | — | — | 100 | — | — | 6.50 | 6.20 | 6.80 | — |
| — | — | 0.01 | — | — | — | 101 | — | — | 7.50 | 7.20 | 7.80 | — |
| — | — | 0.01 | — | — | — | 102 | — | — | 8.47 | 8.15 | 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.