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 | |
| — | 8.15 | 8.35 | 8.25 | +1.00 | 12.8% | 85 | 12.8% | -0.00 | — | — | 0.03 | — |
| — | 7.15 | 7.35 | 7.25 | +1.00 | 11.8% | 86 | 11.8% | -0.01 | — | — | 0.02 | — |
| — | 6.15 | 6.35 | 6.25 | +1.00 | 10.7% | 87 | 10.7% | -0.01 | — | — | 0.03 | — |
| — | 5.65 | 5.85 | 5.75 | +1.00 | 10.1% | 87.5 | 10.1% | -0.01 | — | — | 0.04 | — |
| — | 5.15 | 5.35 | 5.25 | +1.00 | 9.5% | 88 | 9.5% | -0.02 | — | — | 0.04 | — |
| — | 4.65 | 4.85 | 4.75 | +1.00 | 9.0% | 88.5 | 9.0% | -0.02 | — | — | 0.04 | — |
| — | 4.20 | 4.35 | 4.28 | +0.99 | 8.4% | 89 | 8.4% | -0.02 | — | — | 0.04 | — |
| — | 3.70 | 3.85 | 3.77 | +0.99 | 7.8% | 89.5 | 7.8% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.20 | 3.35 | 3.27 | +0.98 | 7.3% | 90 | 7.3% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 2.71 | 2.83 | 2.77 | +0.96 | 6.8% | 90.5 | 6.8% | -0.06 | 0.04 | 0.03 | 0.06 | — |
| — | 2.24 | 2.35 | 2.29 | +0.93 | 6.3% | 91 | 6.3% | -0.09 | 0.07 | 0.05 | 0.08 | — |
| — | 1.78 | 1.88 | 1.83 | +0.88 | 6.0% | 91.5 | 6.0% | -0.14 | 0.10 | 0.08 | 0.12 | — |
| — | 1.36 | 1.43 | 1.40 | +0.80 | 5.6% | 92 | 5.6% | -0.21 | 0.17 | 0.15 | 0.19 | — |
| — | 0.97 | 1.04 | 1.00 | +0.70 | 5.4% | 92.5 | 5.4% | -0.33 | 0.29 | 0.26 | 0.32 | — |
| — | 0.64 | 0.70 | 0.67 | +0.57 | 5.2% | 93 | 5.2% | -0.48 | 0.47 | 0.44 | 0.51 | — |
| — | 0.39 | 0.45 | 0.42 | +0.42 | 5.2% | 93.5 | 5.2% | -0.65 | 0.75 | 0.71 | 0.79 | — |
| — | 0.23 | 0.27 | 0.25 | +0.29 | 5.2% | 94 | 5.2% | -0.82 | 1.12 | 1.09 | 1.16 | — |
| — | 0.13 | 0.16 | 0.14 | +0.19 | 5.5% | 94.5 | 5.5% | -0.92 | 1.57 | 1.52 | 1.62 | — |
| — | 0.07 | 0.10 | 0.09 | +0.13 | 5.8% | 95 | 5.8% | -0.97 | 2.04 | 1.98 | 2.10 | — |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 6.3% | 95.5 | 6.3% | -0.98 | 2.54 | 2.47 | 2.60 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 6.8% | 96 | 6.8% | -0.99 | 3.04 | 2.97 | 3.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 7.3% | 96.5 | 7.3% | -1.00 | 3.52 | 3.45 | 3.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 7.9% | 97 | — | — | 4.03 | 3.95 | 4.10 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 97.5 | 8.4% | -1.00 | 4.53 | 4.45 | 4.60 | — |
| — | — | 0.03 | — | +0.02 | 8.9% | 98 | 8.9% | -1.00 | 5.03 | 4.95 | 5.10 | — |
| — | — | 0.03 | — | +0.02 | 9.4% | 98.5 | 9.4% | -1.00 | 5.53 | 5.45 | 5.60 | — |
| — | — | 0.03 | — | +0.02 | 9.9% | 99 | 9.9% | -1.00 | 6.03 | 5.95 | 6.10 | — |
| — | — | 0.03 | — | +0.01 | 10.8% | 100 | 10.8% | -1.00 | 7.03 | 6.95 | 7.10 | — |
| — | — | 0.02 | — | +0.01 | 11.5% | 101 | 11.5% | -1.00 | 8.03 | 7.95 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 12.1% | 102 | 12.1% | -1.00 | 9.03 | 8.95 | 9.10 | — |
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.