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 | |
| — | 8.10 | 8.65 | 8.38 | +0.97 | 8.4% | 85 | 8.4% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 6.15 | 6.55 | 6.35 | +0.95 | 7.5% | 87 | 7.5% | -0.07 | 0.12 | 0.10 | 0.15 | — |
| — | 5.15 | 5.75 | 5.45 | +0.92 | 7.1% | 88 | 7.1% | -0.09 | 0.17 | 0.15 | 0.20 | — |
| — | 4.40 | 4.65 | 4.53 | +0.89 | 6.7% | 89 | 6.7% | -0.13 | 0.26 | 0.23 | 0.29 | — |
| — | 3.50 | 3.95 | 3.73 | +0.84 | 6.3% | 90 | 6.3% | -0.19 | 0.38 | 0.34 | 0.41 | — |
| — | 2.76 | 2.89 | 2.83 | +0.77 | 6.0% | 91 | 6.0% | -0.27 | 0.56 | 0.52 | 0.59 | — |
| — | 2.02 | 2.14 | 2.08 | +0.67 | 5.8% | 92 | 5.8% | -0.37 | 0.81 | 0.78 | 0.85 | — |
| — | 1.42 | 1.51 | 1.47 | +0.55 | 5.7% | 93 | 5.7% | -0.49 | 1.22 | 1.18 | 1.26 | — |
| — | 0.94 | 1.02 | 0.98 | +0.42 | 5.6% | 94 | 5.6% | -0.62 | 1.76 | 1.72 | 1.81 | — |
| — | 0.60 | 0.68 | 0.64 | +0.31 | 5.7% | 95 | 5.7% | -0.73 | 2.46 | 2.41 | 2.51 | — |
| — | 0.37 | 0.44 | 0.41 | +0.22 | 5.9% | 96 | 5.9% | -0.82 | 3.25 | 2.95 | 3.55 | — |
| — | 0.23 | 0.28 | 0.26 | +0.16 | 6.1% | 97 | 6.1% | -0.88 | 4.12 | 4.00 | 4.25 | — |
| — | 0.14 | 0.20 | 0.17 | +0.11 | 6.4% | 98 | 6.4% | -0.92 | 5.08 | 4.95 | 5.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.08 | 6.8% | 99 | 6.8% | -0.96 | 6.05 | 5.75 | 6.35 | — |
| — | 0.10 | 0.12 | 0.11 | +0.06 | 7.1% | 100 | 7.1% | -0.98 | 7.05 | 6.55 | 7.55 | — |
| — | 0.06 | 0.10 | 0.08 | +0.05 | 7.5% | 101 | 7.5% | -1.00 | 8.05 | 7.55 | 8.55 | — |
| — | 0.05 | 0.09 | 0.07 | +0.04 | 7.9% | 102 | 7.9% | -1.00 | 9.05 | 8.55 | 9.55 | — |
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.