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 | |
| — | 7.00 | 9.50 | 8.25 | +1.00 | 12.5% | 85 | 12.5% | +0.00 | — | — | 0.02 | — |
| — | 6.95 | 7.35 | 7.15 | +1.00 | 11.4% | 86 | 11.4% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 6.35 | 6.15 | +1.00 | 10.3% | 87 | 10.3% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 5.85 | 5.65 | +1.00 | 9.8% | 87.5 | 9.8% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 5.35 | 5.15 | +1.00 | 9.4% | 88 | 9.4% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 4.85 | 4.65 | +1.00 | 9.0% | 88.5 | 9.0% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 4.35 | 4.25 | +1.00 | 8.6% | 89 | 8.6% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 3.85 | 3.75 | +1.00 | 8.2% | 89.5 | 8.2% | -0.00 | — | — | 0.02 | — |
| — | 3.20 | 3.35 | 3.27 | +1.00 | 8.0% | 90 | 8.0% | -0.00 | — | — | 0.02 | — |
| — | 2.72 | 2.81 | 2.77 | +1.00 | 7.8% | 90.5 | 7.8% | -0.01 | — | — | 0.02 | — |
| — | 2.22 | 2.31 | 2.27 | +1.00 | 7.5% | 91 | 7.5% | -0.03 | — | — | 0.02 | — |
| — | 1.72 | 1.81 | 1.76 | +0.99 | 6.7% | 91.5 | 6.7% | -0.05 | — | — | 0.03 | — |
| — | 1.22 | 1.31 | 1.26 | +0.97 | 6.1% | 92 | 6.1% | -0.12 | 0.04 | 0.02 | 0.06 | — |
| — | 0.74 | 0.81 | 0.78 | +0.90 | 5.5% | 92.5 | 5.5% | -0.26 | 0.12 | 0.10 | 0.14 | — |
| — | 0.33 | 0.40 | 0.36 | +0.68 | 5.1% | 93 | 5.1% | -0.52 | 0.30 | 0.27 | 0.33 | — |
| — | 0.10 | 0.15 | 0.12 | +0.33 | 5.2% | 93.5 | 5.2% | -0.78 | 0.62 | 0.59 | 0.66 | — |
| — | 0.03 | 0.05 | 0.04 | +0.13 | 5.8% | 94 | 5.8% | -0.91 | 1.07 | 1.02 | 1.12 | — |
| — | — | 0.03 | — | +0.06 | 6.9% | 94.5 | 6.9% | -0.95 | 1.53 | 1.47 | 1.59 | — |
| — | — | 0.03 | — | +0.04 | 8.1% | 95 | 8.1% | -0.97 | 2.04 | 1.99 | 2.10 | — |
| — | — | 0.02 | — | +0.02 | 8.9% | 95.5 | 8.9% | -0.99 | 2.54 | 2.48 | 2.61 | — |
| — | — | 0.03 | — | +0.01 | 9.1% | 96 | 9.1% | -0.99 | 3.04 | 2.98 | 3.10 | — |
| — | — | 0.03 | — | +0.00 | 9.0% | 96.5 | 9.0% | -1.00 | 3.52 | 3.45 | 3.60 | — |
| — | — | 0.03 | — | +0.00 | 8.9% | 97 | 8.9% | -1.00 | 4.03 | 3.95 | 4.10 | — |
| — | — | 0.03 | — | +0.00 | 9.0% | 97.5 | 9.0% | -1.00 | 4.53 | 4.45 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 9.2% | 98 | 9.2% | -1.00 | 4.50 | 3.65 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 9.5% | 98.5 | 9.5% | -1.00 | 5.65 | 5.45 | 5.85 | — |
| — | — | 0.02 | — | +0.00 | 9.8% | 99 | 9.8% | -1.00 | 6.05 | 5.75 | 6.35 | — |
| — | — | 0.02 | — | +0.00 | 10.6% | 100 | 10.6% | -1.00 | 6.95 | 6.75 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 11.4% | 101 | 11.4% | -1.00 | 8.05 | 7.75 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 12.2% | 102 | 12.2% | -1.00 | 8.95 | 8.75 | 9.15 | — |
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.