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 | 13.4% | 85 | 13.4% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 9.55 | 7.53 | +1.00 | 12.4% | 86 | 12.4% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 8.55 | 6.53 | +1.00 | 11.5% | 87 | 11.5% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 5.70 | 5.62 | +1.00 | 10.6% | 88 | 10.6% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.20 | 5.12 | +1.00 | 10.2% | 88.5 | 10.2% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.70 | 4.62 | +1.00 | 9.8% | 89 | 9.8% | -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% | -0.01 | — | — | 0.02 | — |
| — | 3.05 | 3.20 | 3.12 | +1.00 | 8.9% | 90.5 | 8.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.56 | 2.67 | 2.62 | +0.99 | 8.4% | 91 | 8.4% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.06 | 2.18 | 2.12 | +0.99 | 7.7% | 91.5 | 7.7% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.57 | 1.67 | 1.62 | +0.97 | 7.1% | 92 | 7.1% | -0.11 | 0.05 | 0.04 | 0.06 | — |
| — | 1.11 | 1.17 | 1.14 | +0.92 | 6.5% | 92.5 | 6.5% | -0.20 | 0.10 | 0.09 | 0.12 | — |
| — | 0.68 | 0.72 | 0.70 | +0.79 | 6.1% | 93 | 6.1% | -0.36 | 0.23 | 0.21 | 0.24 | — |
| — | 0.34 | 0.37 | 0.35 | +0.56 | 5.8% | 93.5 | 5.8% | -0.58 | 0.44 | 0.42 | 0.46 | — |
| — | 0.13 | 0.15 | 0.14 | +0.30 | 5.9% | 94 | 5.9% | -0.78 | 0.78 | 0.75 | 0.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.14 | 6.4% | 94.5 | 6.4% | -0.90 | 1.21 | 1.16 | 1.26 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 7.1% | 95 | 7.1% | -0.95 | 1.70 | 1.64 | 1.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 7.9% | 95.5 | 7.9% | -0.97 | 2.19 | 2.14 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 8.5% | 96 | 8.5% | -0.98 | 2.68 | 2.62 | 2.74 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 8.8% | 96.5 | 8.8% | -0.99 | 3.17 | 3.10 | 3.25 | — |
| — | — | 0.02 | — | +0.00 | 8.9% | 97 | 8.9% | -1.00 | 3.67 | 3.60 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 97.5 | 8.9% | -1.00 | 4.17 | 4.10 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 98 | 9.1% | -1.00 | 4.67 | 4.60 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 98.5 | 9.3% | -1.00 | 5.17 | 5.10 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 99 | 9.5% | -1.00 | 5.67 | 5.60 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 99.5 | 9.8% | -1.00 | 6.17 | 6.10 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 100 | 10.1% | -1.00 | 7.58 | 6.35 | 8.80 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 101 | 10.8% | -1.00 | 7.58 | 7.35 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 102 | 11.5% | -1.00 | 9.57 | 8.35 | 10.80 | — |
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.