Spot 96.89
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 10.50 | 8.95 | +0.99 | 32.4% | 87.5 | 32.4% | -0.01 | — | — | 1.65 | — |
| — | 7.00 | 10.00 | 8.50 | +0.99 | 31.7% | 88 | 31.7% | -0.01 | — | — | 1.65 | — |
| — | 6.50 | 9.50 | 8.00 | +0.98 | 31.0% | 88.5 | 31.0% | -0.02 | — | — | 2.20 | — |
| — | 6.70 | 8.80 | 7.75 | +0.98 | 30.3% | 89 | 30.3% | -0.02 | — | — | 0.30 | — |
| — | 6.30 | 8.30 | 7.30 | +0.98 | 29.6% | 89.5 | 29.6% | -0.02 | — | — | 0.30 | — |
| — | 5.90 | 8.00 | 6.95 | +0.97 | 28.9% | 90 | 28.9% | -0.03 | — | — | 0.45 | — |
| — | 4.50 | 7.50 | 6.00 | +0.96 | 28.3% | 90.5 | 28.3% | -0.04 | — | — | 0.85 | — |
| — | 4.00 | 7.00 | 5.50 | +0.95 | 27.7% | 91 | 27.7% | -0.05 | — | — | 0.50 | — |
| — | 4.30 | 6.60 | 5.45 | +0.94 | 27.2% | 91.5 | 27.2% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 3.80 | 6.10 | 4.95 | +0.93 | 26.6% | 92 | 26.6% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 3.30 | 5.60 | 4.45 | +0.91 | 26.1% | 92.5 | 26.1% | -0.09 | — | — | 0.55 | — |
| — | 2.90 | 5.20 | 4.05 | +0.88 | 25.7% | 93 | 25.7% | -0.12 | 0.23 | 0.10 | 0.35 | — |
| — | 2.40 | 4.70 | 3.55 | +0.86 | 25.2% | 93.5 | 25.2% | -0.14 | 0.40 | 0.20 | 0.60 | — |
| — | 1.25 | 4.30 | 2.77 | +0.82 | 24.8% | 94 | 24.8% | -0.18 | 0.55 | 0.25 | 0.85 | — |
| — | 2.40 | 4.10 | 3.25 | +0.78 | 24.4% | 94.5 | 24.4% | -0.22 | 0.38 | 0.20 | 0.55 | — |
| — | 2.05 | 3.70 | 2.88 | +0.74 | 24.1% | 95 | 24.1% | -0.26 | 0.40 | 0.20 | 0.60 | — |
| — | 1.75 | 2.30 | 2.02 | +0.68 | 23.8% | 95.5 | 23.8% | -0.32 | 0.68 | 0.55 | 0.80 | — |
| — | 1.35 | 1.95 | 1.65 | +0.63 | 23.6% | 96 | 23.6% | -0.37 | 0.72 | 0.55 | 0.90 | — |
| — | 0.70 | 1.60 | 1.15 | +0.57 | 23.4% | 96.5 | 23.4% | -0.44 | 0.93 | 0.45 | 1.40 | — |
| — | 1.05 | 1.25 | 1.15 | +0.50 | 23.2% | 97 | 23.2% | -0.50 | 0.90 | 0.40 | 1.40 | — |
| — | 0.55 | 1.70 | 1.12 | +0.44 | 23.2% | 97.5 | 23.2% | -0.56 | 1.45 | 1.15 | 1.75 | — |
| — | 0.45 | 0.80 | 0.62 | +0.38 | 23.1% | 98 | 23.1% | -0.63 | 1.38 | 0.80 | 1.95 | — |
| — | — | 0.75 | — | +0.32 | 23.2% | 98.5 | 23.2% | -0.69 | 2.15 | 1.85 | 2.45 | — |
| — | 0.30 | 0.50 | 0.40 | +0.27 | 23.3% | 99 | 23.3% | -0.74 | 2.08 | 1.30 | 2.85 | — |
| — | 0.20 | 0.50 | 0.35 | +0.22 | 23.5% | 99.5 | 23.5% | -0.79 | 3.15 | 2.40 | 3.90 | — |
| — | 0.05 | 1.75 | 0.90 | +0.18 | 23.7% | 100 | 23.7% | -0.83 | 3.50 | 2.40 | 4.60 | — |
| — | — | 1.90 | — | +0.12 | 24.3% | 101 | 24.3% | -0.89 | 4.35 | 3.10 | 5.60 | — |
| — | — | 0.75 | — | +0.08 | 25.1% | 102 | 25.1% | -0.93 | 5.30 | 4.10 | 6.50 | — |
| — | — | 0.95 | — | +0.05 | 26.1% | 103 | 26.1% | -0.96 | 6.10 | 4.50 | 7.70 | — |
| — | — | 2.20 | — | +0.03 | 27.2% | 104 | 27.2% | -0.98 | 7.45 | 6.20 | 8.70 | — |
| — | — | 0.95 | — | +0.02 | 28.4% | 105 | 28.4% | -0.99 | 8.10 | 6.50 | 9.70 | — |
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.