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 | |
| — | 6.20 | 10.60 | 8.40 | +1.00 | 11.8% | 85 | 11.8% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.60 | 7.30 | +1.00 | 11.0% | 86 | 11.0% | -0.00 | — | — | 0.02 | — |
| — | 4.00 | 8.60 | 6.30 | +1.00 | 10.3% | 87 | 10.3% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 5.40 | 5.30 | +1.00 | 9.8% | 88 | 9.8% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 4.90 | 4.80 | +1.00 | 9.7% | 88.5 | 9.7% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 4.40 | 4.30 | +1.00 | 9.7% | 89 | 9.7% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 3.90 | 3.80 | +1.00 | 9.6% | 89.5 | 9.6% | -0.01 | — | — | 0.03 | — |
| — | 3.20 | 3.40 | 3.30 | +1.00 | 9.4% | 90 | 9.4% | -0.02 | — | — | 0.03 | — |
| — | 2.74 | 2.89 | 2.81 | +0.99 | 8.8% | 90.5 | 8.8% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.24 | 2.39 | 2.31 | +0.99 | 7.9% | 91 | 7.9% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.75 | 1.89 | 1.82 | +0.98 | 7.0% | 91.5 | 7.0% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 1.27 | 1.40 | 1.33 | +0.95 | 6.3% | 92 | 6.3% | -0.14 | 0.09 | 0.07 | 0.10 | — |
| — | 0.84 | 0.92 | 0.88 | +0.86 | 5.9% | 92.5 | 5.9% | -0.27 | 0.18 | 0.16 | 0.20 | — |
| — | 0.46 | 0.53 | 0.49 | +0.66 | 5.8% | 93 | 5.8% | -0.48 | 0.36 | 0.33 | 0.39 | — |
| — | 0.21 | 0.25 | 0.23 | +0.41 | 5.6% | 93.5 | 5.6% | -0.70 | 0.65 | 0.61 | 0.68 | — |
| — | 0.08 | 0.10 | 0.09 | +0.20 | 5.7% | 94 | 5.7% | -0.86 | 1.04 | 0.98 | 1.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.10 | 6.4% | 94.5 | 6.4% | -0.93 | 1.50 | 1.43 | 1.58 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 7.4% | 95 | 7.4% | -0.96 | 2.00 | 1.92 | 2.07 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 8.4% | 95.5 | 8.4% | -0.97 | 2.48 | 2.41 | 2.56 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 9.3% | 96 | 9.3% | -0.98 | 3.00 | 2.91 | 3.10 | — |
| — | — | 0.02 | — | +0.02 | 9.8% | 96.5 | 9.8% | -0.99 | 3.50 | 3.40 | 3.60 | — |
| — | — | 0.02 | — | +0.01 | 10.1% | 97 | 10.1% | -0.99 | 4.00 | 3.90 | 4.10 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 97.5 | 10.0% | -1.00 | 4.50 | 4.40 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 98 | 10.0% | -1.00 | 5.00 | 4.90 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 9.9% | 98.5 | 9.9% | -1.00 | 5.50 | 5.40 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 99 | 10.0% | -1.00 | 6.00 | 5.90 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 10.1% | 99.5 | 10.1% | -1.00 | 6.50 | 6.40 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 10.4% | 100 | 10.4% | -1.00 | 6.67 | 4.55 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 10.9% | 101 | 10.9% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.02 | — | +0.00 | 11.6% | 102 | 11.6% | -1.00 | 8.95 | 6.50 | 11.40 | — |
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.