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 | 10.50 | 8.47 | — | — | 85 | — | — | — | — | 0.01 | — |
| — | 7.45 | 9.45 | 8.45 | — | — | 86 | 11.1% | -0.00 | — | — | 0.01 | — |
| — | 6.45 | 6.70 | 6.58 | +1.00 | 10.1% | 87 | 10.1% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.20 | 6.08 | +1.00 | 9.6% | 87.5 | 9.6% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 5.70 | 5.50 | +1.00 | 9.2% | 88 | 9.2% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 5.15 | 5.08 | +1.00 | 8.8% | 88.5 | 8.8% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.70 | 4.60 | +1.00 | 8.5% | 89 | 8.5% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.20 | 4.10 | +1.00 | 8.2% | 89.5 | 8.2% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.70 | 3.60 | +1.00 | 8.0% | 90 | 8.0% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.15 | 3.08 | +1.00 | 7.8% | 90.5 | 7.8% | -0.01 | — | — | 0.02 | — |
| — | 2.53 | 2.65 | 2.59 | +1.00 | 7.6% | 91 | 7.6% | -0.02 | — | — | 0.02 | — |
| — | 2.03 | 2.15 | 2.09 | +0.99 | 7.0% | 91.5 | 7.0% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.54 | 1.65 | 1.59 | +0.97 | 6.3% | 92 | 6.3% | -0.09 | 0.03 | 0.02 | 0.04 | — |
| — | 1.07 | 1.16 | 1.11 | +0.93 | 5.7% | 92.5 | 5.7% | -0.18 | 0.08 | 0.07 | 0.09 | — |
| — | 0.64 | 0.69 | 0.67 | +0.81 | 5.2% | 93 | 5.2% | -0.35 | 0.20 | 0.17 | 0.22 | — |
| — | 0.29 | 0.34 | 0.32 | +0.55 | 5.0% | 93.5 | 5.0% | -0.61 | 0.42 | 0.39 | 0.45 | — |
| — | 0.10 | 0.14 | 0.12 | +0.27 | 5.2% | 94 | 5.2% | -0.82 | 0.78 | 0.74 | 0.82 | — |
| — | 0.04 | 0.06 | 0.05 | +0.12 | 5.9% | 94.5 | 5.9% | -0.92 | 1.24 | 1.18 | 1.29 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 6.8% | 95 | 6.8% | -0.95 | 1.71 | 1.65 | 1.77 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 7.8% | 95.5 | 7.8% | -0.97 | 2.21 | 2.15 | 2.27 | — |
| — | — | 0.02 | — | +0.02 | 8.5% | 96 | 8.5% | -0.98 | 2.71 | 2.64 | 2.77 | — |
| — | — | 0.02 | — | +0.01 | 8.9% | 96.5 | 8.9% | -0.99 | 3.20 | 3.10 | 3.30 | — |
| — | — | 0.02 | — | +0.00 | 8.9% | 97 | 8.9% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 97.5 | 9.0% | -1.00 | 4.20 | 4.10 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 98 | 9.2% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 98.5 | 9.4% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 99 | 9.7% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 100 | 10.4% | -1.00 | 6.72 | 6.40 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 11.2% | 101 | 11.2% | -1.00 | 7.60 | 7.40 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 12.0% | 102 | 12.0% | -1.00 | 8.62 | 8.45 | 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.