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 | |
| — | 6.50 | 10.55 | 8.53 | +1.00 | 14.2% | 85 | 14.2% | +0.00 | — | — | 0.01 | — |
| — | 5.50 | 9.55 | 7.53 | +1.00 | 12.9% | 86 | 12.9% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 8.55 | 6.53 | +1.00 | 11.8% | 87 | 11.8% | +0.00 | — | — | 0.01 | — |
| — | 3.50 | 7.55 | 5.53 | +1.00 | 10.8% | 88 | 10.8% | +0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.20 | 5.10 | +1.00 | 10.3% | 88.5 | 10.3% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.70 | 4.60 | +1.00 | 9.9% | 89 | 9.9% | +0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.20 | 4.12 | +1.00 | 9.5% | 89.5 | 9.5% | +0.00 | — | — | 0.01 | — |
| — | 3.55 | 3.70 | 3.62 | +1.00 | 9.2% | 90 | 9.2% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.20 | 3.12 | +1.00 | 8.9% | 90.5 | 8.9% | -0.00 | — | — | 0.01 | — |
| — | 2.56 | 2.67 | 2.62 | +1.00 | 8.7% | 91 | 8.7% | -0.00 | — | — | 0.01 | — |
| — | 2.06 | 2.17 | 2.12 | +1.00 | 8.5% | 91.5 | 8.5% | -0.00 | — | — | 0.01 | — |
| — | 1.57 | 1.68 | 1.62 | +0.99 | 8.4% | 92 | 8.4% | -0.01 | — | — | 0.02 | — |
| — | 1.08 | 1.18 | 1.13 | +0.94 | 8.2% | 92.5 | 8.2% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 0.65 | 0.71 | 0.68 | +0.81 | 7.9% | 93 | 7.9% | -0.19 | 0.06 | 0.05 | 0.07 | — |
| — | 0.30 | 0.32 | 0.31 | +0.56 | 7.6% | 93.5 | 7.6% | -0.44 | 0.20 | 0.19 | 0.22 | — |
| — | 0.09 | 0.10 | 0.10 | +0.27 | 7.5% | 94 | 7.5% | -0.75 | 0.50 | 0.48 | 0.52 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 8.0% | 94.5 | 8.0% | -0.94 | 0.94 | 0.90 | 0.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 8.5% | 95 | 8.5% | -1.00 | 1.44 | 1.39 | 1.49 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 95.5 | 8.7% | -1.00 | 1.94 | 1.89 | 1.99 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 96 | 8.8% | -1.00 | 2.44 | 2.39 | 2.49 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 96.5 | 9.0% | -1.00 | 2.94 | 2.89 | 3.00 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 97 | 9.3% | -1.00 | 3.42 | 3.35 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 97.5 | 9.5% | -1.00 | 3.95 | 3.85 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 98 | 9.8% | -1.00 | 4.45 | 4.35 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 98.5 | 10.2% | -1.00 | 4.95 | 4.85 | 5.05 | — |
| — | — | 0.01 | — | — | — | 99 | 10.5% | -1.00 | 5.45 | 5.35 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 99.5 | 10.9% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 100 | 11.3% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 101 | 12.1% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 102 | 12.9% | -1.00 | 9.45 | 8.35 | 10.55 | — |
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.