Spot 93.27
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 8.40 | 8.30 | +1.00 | 13.5% | 85 | 13.5% | -0.01 | — | — | 0.03 | — |
| — | 7.20 | 7.40 | 7.30 | +1.00 | 12.1% | 86 | 12.1% | -0.01 | — | — | 0.03 | — |
| — | 6.20 | 6.40 | 6.30 | +0.99 | 10.7% | 87 | 10.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.20 | 5.40 | 5.30 | +0.99 | 9.5% | 88 | 9.5% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.75 | 4.90 | 4.83 | +0.99 | 8.9% | 88.5 | 8.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.25 | 4.45 | 4.35 | +0.98 | 8.4% | 89 | 8.4% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.75 | 3.95 | 3.85 | +0.98 | 7.9% | 89.5 | 7.9% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 3.25 | 3.45 | 3.35 | +0.96 | 7.4% | 90 | 7.4% | -0.05 | 0.04 | 0.02 | 0.06 | — |
| — | 2.79 | 2.94 | 2.87 | +0.94 | 7.0% | 90.5 | 7.0% | -0.07 | 0.06 | 0.04 | 0.08 | — |
| — | 2.32 | 2.47 | 2.40 | +0.91 | 6.6% | 91 | 6.6% | -0.10 | 0.09 | 0.06 | 0.11 | — |
| — | 1.88 | 2.01 | 1.95 | +0.86 | 6.3% | 91.5 | 6.3% | -0.15 | 0.14 | 0.11 | 0.16 | — |
| — | 1.47 | 1.57 | 1.52 | +0.79 | 6.1% | 92 | 6.1% | -0.23 | 0.21 | 0.18 | 0.25 | — |
| — | 1.10 | 1.17 | 1.14 | +0.70 | 5.9% | 92.5 | 5.9% | -0.33 | 0.34 | 0.31 | 0.38 | — |
| — | 0.77 | 0.84 | 0.81 | +0.58 | 5.8% | 93 | 5.8% | -0.46 | 0.53 | 0.49 | 0.57 | — |
| — | 0.50 | 0.57 | 0.54 | +0.46 | 5.7% | 93.5 | 5.7% | -0.60 | 0.79 | 0.74 | 0.83 | — |
| — | 0.30 | 0.36 | 0.33 | +0.33 | 5.6% | 94 | 5.6% | -0.75 | 1.12 | 1.08 | 1.17 | — |
| — | 0.18 | 0.23 | 0.20 | +0.23 | 5.7% | 94.5 | 5.7% | -0.87 | 1.53 | 1.48 | 1.59 | — |
| — | 0.09 | 0.14 | 0.12 | +0.15 | 5.9% | 95 | 5.9% | -0.94 | 2.00 | 1.93 | 2.07 | — |
| — | 0.05 | 0.09 | 0.07 | +0.10 | 6.1% | 95.5 | 6.1% | -0.97 | 2.48 | 2.41 | 2.56 | — |
| — | 0.04 | 0.08 | 0.06 | +0.07 | 6.5% | 96 | 6.5% | -0.99 | 3.00 | 2.90 | 3.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 7.0% | 96.5 | 7.0% | -0.99 | 3.50 | 3.40 | 3.60 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 7.5% | 97 | 7.5% | -1.00 | 4.00 | 3.90 | 4.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 8.0% | 97.5 | 8.0% | -1.00 | 4.50 | 4.40 | 4.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 8.5% | 98 | 8.5% | -1.00 | 5.00 | 4.90 | 5.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 9.0% | 98.5 | 9.0% | -1.00 | 5.50 | 5.40 | 5.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 9.6% | 99 | 9.6% | -1.00 | 6.00 | 5.90 | 6.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 10.1% | 99.5 | 10.1% | -1.00 | 6.47 | 6.35 | 6.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 10.6% | 100 | 10.6% | -1.00 | 6.97 | 6.85 | 7.10 | — |
| — | — | 0.03 | — | +0.01 | 11.6% | 101 | 11.6% | -1.00 | 7.97 | 7.85 | 8.10 | — |
| — | — | 0.03 | — | +0.01 | 12.6% | 102 | 12.6% | -1.00 | 8.97 | 8.85 | 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.