Spot 93.56
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 8.70 | 8.60 | +1.00 | 13.5% | 85 | 13.5% | -0.01 | — | — | 0.02 | — |
| — | 7.50 | 7.70 | 7.60 | +1.00 | 12.2% | 86 | 12.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.55 | 6.70 | 6.62 | +1.00 | 10.9% | 87 | 10.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.55 | 5.70 | 5.62 | +1.00 | 9.7% | 88 | 9.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.05 | 5.20 | 5.12 | +0.99 | 9.1% | 88.5 | 9.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.55 | 4.70 | 4.62 | +0.99 | 8.6% | 89 | 8.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.05 | 4.20 | 4.12 | +0.99 | 8.1% | 89.5 | 8.1% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 3.55 | 3.75 | 3.65 | +0.98 | 7.6% | 90 | 7.6% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.10 | 3.25 | 3.17 | +0.96 | 7.2% | 90.5 | 7.2% | -0.06 | 0.05 | 0.04 | 0.06 | — |
| — | 2.62 | 2.74 | 2.68 | +0.93 | 6.9% | 91 | 6.9% | -0.08 | 0.07 | 0.05 | 0.08 | — |
| — | 2.16 | 2.27 | 2.21 | +0.89 | 6.6% | 91.5 | 6.6% | -0.12 | 0.10 | 0.09 | 0.11 | — |
| — | 1.73 | 1.80 | 1.76 | +0.83 | 6.3% | 92 | 6.3% | -0.18 | 0.15 | 0.14 | 0.17 | — |
| — | 1.33 | 1.39 | 1.36 | +0.75 | 6.1% | 92.5 | 6.1% | -0.27 | 0.26 | 0.24 | 0.27 | — |
| — | 0.97 | 1.01 | 0.99 | +0.65 | 5.9% | 93 | 5.9% | -0.38 | 0.40 | 0.38 | 0.42 | — |
| — | 0.67 | 0.70 | 0.69 | +0.53 | 5.8% | 93.5 | 5.8% | -0.52 | 0.61 | 0.59 | 0.63 | — |
| — | 0.42 | 0.45 | 0.43 | +0.40 | 5.7% | 94 | 5.7% | -0.67 | 0.90 | 0.87 | 0.92 | — |
| — | 0.25 | 0.28 | 0.27 | +0.28 | 5.7% | 94.5 | 5.7% | -0.81 | 1.27 | 1.24 | 1.30 | — |
| — | 0.15 | 0.17 | 0.16 | +0.19 | 5.9% | 95 | 5.9% | -0.91 | 1.71 | 1.67 | 1.75 | — |
| — | 0.09 | 0.11 | 0.10 | +0.13 | 6.1% | 95.5 | 6.1% | -0.96 | 2.19 | 2.14 | 2.24 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 96 | 6.4% | -0.98 | 2.68 | 2.62 | 2.74 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 96.5 | 6.8% | -0.99 | 3.17 | 3.10 | 3.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 7.3% | 97 | 7.3% | -1.00 | 3.67 | 3.60 | 3.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 7.8% | 97.5 | 7.8% | -1.00 | 4.17 | 4.10 | 4.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 8.3% | 98 | 8.3% | -1.00 | 4.67 | 4.60 | 4.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 8.7% | 98.5 | 8.7% | -1.00 | 5.17 | 5.10 | 5.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.2% | 99 | 9.2% | -1.00 | 5.67 | 5.60 | 5.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.7% | 99.5 | 9.7% | -1.00 | 6.17 | 6.10 | 6.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.2% | 100 | 10.2% | -1.00 | 6.67 | 6.60 | 6.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.0% | 101 | 11.0% | -1.00 | 7.67 | 7.60 | 7.75 | — |
| — | — | 0.02 | — | +0.01 | 11.7% | 102 | 11.7% | -1.00 | 8.68 | 8.60 | 8.75 | — |
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.