Spot 93.22
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 10.40 | 8.32 | +1.00 | 37.5% | 85 | 37.5% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 9.45 | 7.35 | +1.00 | 34.2% | 86 | 34.2% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 8.15 | 6.20 | +1.00 | 30.8% | 87 | 30.8% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.35 | 5.15 | +1.00 | 27.0% | 88 | 27.0% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.90 | 4.67 | +1.00 | 25.3% | 88.5 | 25.3% | -0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.55 | 4.25 | +1.00 | 23.5% | 89 | 23.5% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 4.05 | 3.85 | +1.00 | 21.8% | 89.5 | 21.8% | -0.00 | — | — | 0.01 | — |
| — | 2.98 | 3.55 | 3.27 | +1.00 | 20.2% | 90 | 20.2% | -0.00 | — | — | 0.01 | — |
| — | 2.52 | 3.00 | 2.76 | +1.00 | 19.2% | 90.5 | 19.2% | -0.00 | — | — | 0.01 | — |
| — | 2.02 | 2.50 | 2.26 | +0.99 | 18.4% | 91 | 18.4% | -0.01 | — | — | 0.01 | — |
| — | 1.69 | 1.80 | 1.75 | +0.99 | 15.6% | 91.5 | 15.6% | -0.01 | — | — | 0.01 | — |
| — | 1.18 | 1.30 | 1.24 | +0.98 | 12.9% | 92 | 12.9% | -0.02 | — | — | 0.01 | — |
| — | 0.69 | 0.80 | 0.74 | +0.95 | 9.1% | 92.5 | 9.1% | -0.05 | — | — | 0.02 | — |
| — | 0.25 | 0.34 | 0.29 | +0.76 | 7.1% | 93 | 7.1% | -0.25 | 0.06 | 0.04 | 0.07 | — |
| — | 0.02 | 0.06 | 0.04 | +0.23 | 7.2% | 93.5 | 7.2% | -0.78 | 0.30 | 0.26 | 0.34 | — |
| — | — | 0.02 | — | +0.04 | 9.0% | 94 | 9.0% | -0.97 | 0.79 | 0.74 | 0.84 | — |
| — | — | 0.02 | — | +0.00 | 9.7% | 94.5 | 9.7% | -1.00 | 1.28 | 1.23 | 1.34 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 95 | 9.4% | -1.00 | 1.78 | 1.73 | 1.84 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 95.5 | 9.0% | -1.00 | 2.27 | 1.99 | 2.56 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 96 | 8.8% | -1.00 | 2.79 | 2.49 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 96.5 | 8.6% | -1.00 | 3.29 | 2.99 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 97 | 8.6% | -1.00 | 3.80 | 3.50 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 97.5 | 8.7% | -1.00 | 4.38 | 4.15 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 98 | 8.8% | -1.00 | 4.78 | 4.45 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 98.5 | 9.1% | -1.00 | 5.28 | 4.95 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 9.5% | 99 | 9.5% | -1.00 | 5.78 | 5.45 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 99.5 | 9.9% | -1.00 | 6.28 | 5.95 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 10.4% | 100 | 10.4% | -1.00 | 6.70 | 6.50 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 101 | 11.6% | -1.00 | 7.88 | 7.65 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 13.0% | 102 | 13.0% | -1.00 | 9.28 | 8.50 | 10.05 | — |
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.