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 | |
| — | 6.00 | 10.60 | 8.30 | +1.00 | 24.0% | 85 | 24.0% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 9.60 | 7.30 | +1.00 | 21.5% | 86 | 21.5% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 8.60 | 6.30 | +1.00 | 19.5% | 87 | 19.5% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 7.80 | 5.40 | +1.00 | 17.5% | 88 | 17.5% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 5.15 | 4.85 | +1.00 | 16.2% | 88.5 | 16.2% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 4.65 | 4.35 | +1.00 | 15.0% | 89 | 15.0% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 3.90 | 3.80 | +1.00 | 14.0% | 89.5 | 14.0% | -0.00 | — | — | 0.02 | — |
| — | 3.20 | 3.40 | 3.30 | +1.00 | 13.0% | 90 | 13.0% | -0.00 | — | — | 0.02 | — |
| — | 2.74 | 2.88 | 2.81 | +0.99 | 12.2% | 90.5 | 12.2% | -0.01 | — | — | 0.01 | — |
| — | 2.25 | 2.39 | 2.32 | +0.98 | 11.3% | 91 | 11.3% | -0.02 | — | — | 0.02 | — |
| — | 1.75 | 1.89 | 1.82 | +0.97 | 9.9% | 91.5 | 9.9% | -0.03 | — | — | 0.02 | — |
| — | 1.26 | 1.40 | 1.33 | +0.95 | 8.4% | 92 | 8.4% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 0.82 | 0.91 | 0.86 | +0.88 | 7.3% | 92.5 | 7.3% | -0.13 | 0.04 | 0.03 | 0.06 | — |
| — | 0.43 | 0.48 | 0.46 | +0.68 | 7.1% | 93 | 7.1% | -0.33 | 0.14 | 0.12 | 0.17 | — |
| — | 0.15 | 0.20 | 0.17 | +0.39 | 6.7% | 93.5 | 6.7% | -0.62 | 0.38 | 0.35 | 0.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.15 | 6.7% | 94 | 6.7% | -0.88 | 0.76 | 0.72 | 0.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 7.7% | 94.5 | 7.7% | -0.98 | 1.25 | 1.18 | 1.32 | — |
| — | — | 0.02 | — | +0.03 | 9.0% | 95 | 9.0% | -1.00 | 1.75 | 1.68 | 1.83 | — |
| — | — | 0.02 | — | +0.01 | 9.0% | 95.5 | 9.0% | -1.00 | 2.25 | 2.18 | 2.33 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 96 | 8.7% | -1.00 | 2.75 | 2.68 | 2.83 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 96.5 | 8.6% | -1.00 | 3.25 | 3.15 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 97 | 8.7% | -1.00 | 3.75 | 3.65 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 97.5 | 8.9% | -1.00 | 4.13 | 1.76 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 98 | 9.1% | -1.00 | 4.75 | 2.50 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 98.5 | 9.4% | -1.00 | 5.13 | 2.76 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 99 | 9.7% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 99.5 | 10.0% | -1.00 | 6.15 | 3.80 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 100 | 10.4% | -1.00 | 6.65 | 4.30 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 101 | 11.3% | -1.00 | 7.65 | 5.30 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 102 | 12.2% | -1.00 | 8.65 | 6.30 | 11.00 | — |
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.