Spot 93.03
· 152 contratti su 7 scadenze
· fonte ibkr
· catturata 15/08 09:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 9.90 | 9.60 | +0.89 | 62.7% | 84 | 62.7% | -0.11 | 0.43 | 0.38 | 0.48 | — |
| — | 8.40 | 9.00 | 8.70 | +0.87 | 61.8% | 85 | 61.8% | -0.13 | 0.57 | 0.54 | 0.60 | — |
| — | 7.55 | 8.10 | 7.83 | +0.84 | 61.1% | 86 | 61.1% | -0.16 | 0.70 | 0.62 | 0.79 | — |
| — | 6.75 | 7.30 | 7.03 | +0.80 | 60.6% | 87 | 60.6% | -0.20 | 0.90 | 0.86 | 0.93 | — |
| — | 6.00 | 6.50 | 6.25 | +0.77 | 60.3% | 88 | 60.3% | -0.23 | 1.09 | 1.06 | 1.13 | — |
| — | 5.25 | 5.75 | 5.50 | +0.72 | 60.0% | 89 | 60.0% | -0.28 | 1.38 | 1.34 | 1.42 | — |
| — | 4.65 | 5.05 | 4.85 | +0.68 | 59.8% | 90 | 59.8% | -0.33 | 1.71 | 1.69 | 1.73 | — |
| — | 4.10 | 4.40 | 4.25 | +0.63 | 59.6% | 91 | 59.6% | -0.37 | 2.06 | 2.01 | 2.11 | — |
| — | 3.55 | 3.75 | 3.65 | +0.57 | 59.7% | 92 | 59.7% | -0.43 | 2.50 | 2.44 | 2.55 | — |
| — | 3.05 | 3.15 | 3.10 | +0.52 | 59.9% | 93 | 59.9% | -0.48 | 3.02 | 2.98 | 3.05 | — |
| — | 2.62 | 2.71 | 2.67 | +0.47 | 60.3% | 94 | 60.3% | -0.53 | 3.55 | 3.40 | 3.70 | — |
| — | 2.22 | 2.34 | 2.28 | +0.42 | 60.8% | 95 | 60.8% | -0.58 | 4.17 | 4.10 | 4.25 | — |
| — | 1.89 | 2.00 | 1.95 | +0.38 | 61.2% | 96 | 61.2% | -0.63 | 4.80 | 4.60 | 5.00 | — |
| — | 1.74 | 1.83 | 1.78 | +0.35 | 61.4% | 96.5 | 61.4% | -0.65 | 5.17 | 4.95 | 5.40 | — |
| — | 1.56 | 1.67 | 1.61 | +0.33 | 61.6% | 97 | — | — | 5.50 | 5.40 | 5.60 | — |
| — | 1.47 | 1.56 | 1.51 | +0.31 | 61.9% | 97.5 | — | — | 5.90 | 5.65 | 6.15 | — |
| — | 1.30 | 1.48 | 1.39 | — | — | 98 | — | — | 6.28 | 6.00 | 6.55 | — |
| — | 1.23 | 1.36 | 1.29 | +0.27 | 62.5% | 98.5 | — | — | 6.67 | 6.40 | 6.95 | — |
| — | 1.16 | 1.22 | 1.19 | — | — | 99 | — | — | 7.05 | 6.80 | 7.30 | — |
| — | 0.98 | 1.00 | 0.99 | — | — | 100 | — | — | 7.88 | 7.75 | 8.00 | — |
| — | 0.80 | 0.88 | 0.84 | — | — | 101 | — | — | 8.72 | 8.45 | 9.00 | — |
| — | 0.67 | 0.81 | 0.74 | — | — | 102 | — | — | 9.60 | 9.30 | 9.90 | — |
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.