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 | |
| — | 7.60 | 10.30 | 8.95 | +0.95 | 32.9% | 87.5 | 32.9% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 7.90 | 10.10 | 9.00 | +0.94 | 32.1% | 88 | 32.1% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 7.40 | 9.60 | 8.50 | +0.94 | 31.3% | 88.5 | 31.3% | -0.06 | — | — | 1.00 | — |
| — | 6.90 | 9.10 | 8.00 | +0.93 | 30.6% | 89 | 30.6% | -0.07 | — | — | 1.40 | — |
| — | 5.60 | 8.70 | 7.15 | +0.92 | 29.8% | 89.5 | 29.8% | -0.08 | — | — | 1.85 | — |
| — | 6.40 | 9.10 | 7.75 | +0.91 | 29.0% | 90 | 29.0% | -0.09 | 0.30 | 0.20 | 0.40 | — |
| — | 4.70 | 7.20 | 5.95 | +0.90 | 28.3% | 90.5 | 28.3% | -0.10 | 0.47 | 0.05 | 0.90 | — |
| — | 5.80 | 6.80 | 6.30 | +0.89 | 27.6% | 91 | 27.6% | -0.11 | 0.33 | 0.15 | 0.50 | — |
| — | 4.50 | 6.40 | 5.45 | +0.87 | 26.9% | 91.5 | 26.9% | -0.13 | 0.68 | 0.25 | 1.10 | — |
| — | 4.70 | 5.70 | 5.20 | +0.86 | 26.2% | 92 | 26.2% | -0.14 | 0.35 | 0.15 | 0.55 | — |
| — | 4.20 | 5.30 | 4.75 | +0.84 | 25.6% | 92.5 | 25.6% | -0.16 | 0.47 | 0.40 | 0.55 | — |
| — | 3.10 | 4.90 | 4.00 | +0.81 | 25.0% | 93 | 25.0% | -0.19 | 0.57 | 0.25 | 0.90 | — |
| — | 2.70 | 4.40 | 3.55 | +0.79 | 24.5% | 93.5 | — | — | 0.78 | 0.45 | 1.10 | — |
| — | 2.25 | 3.90 | 3.08 | — | — | 94 | — | — | 0.68 | 0.50 | 0.85 | — |
| — | 2.85 | 3.50 | 3.17 | — | — | 94.5 | — | — | 0.82 | 0.65 | 1.00 | — |
| — | 2.45 | 3.30 | 2.88 | — | — | 95 | — | — | 0.90 | 0.85 | 0.95 | — |
| — | 2.10 | 2.70 | 2.40 | — | — | 95.5 | — | — | 1.12 | 0.75 | 1.50 | — |
| — | 1.95 | 3.70 | 2.83 | — | — | 96 | — | — | 1.23 | 1.00 | 1.45 | — |
| — | 1.45 | 2.10 | 1.77 | — | — | 96.5 | 22.0% | -0.44 | 1.57 | 1.10 | 2.05 | — |
| — | 1.35 | 2.65 | 2.00 | +0.51 | 21.8% | 97 | 21.8% | -0.49 | 1.62 | 1.35 | 1.90 | — |
| — | 0.90 | 1.30 | 1.10 | +0.42 | 21.6% | 98 | 21.6% | -0.59 | 2.20 | 1.95 | 2.45 | — |
| — | 0.65 | 1.05 | 0.85 | +0.33 | 21.6% | 99 | 21.6% | -0.68 | 2.90 | 2.60 | 3.20 | — |
| — | 0.30 | 0.60 | 0.45 | +0.25 | 21.8% | 100 | 21.8% | -0.76 | 3.27 | 2.45 | 4.10 | — |
| — | 0.15 | 0.45 | 0.30 | +0.19 | 22.3% | 101 | 22.3% | -0.83 | 4.45 | 3.20 | 5.70 | — |
| — | — | 1.75 | — | +0.14 | 23.0% | 102 | 23.0% | -0.87 | 5.50 | 4.40 | 6.60 | — |
| — | — | 0.95 | — | +0.11 | 23.9% | 103 | 23.9% | -0.91 | 6.30 | 5.30 | 7.30 | — |
| — | — | 2.25 | — | +0.08 | 24.9% | 104 | 24.9% | -0.93 | 7.20 | 5.90 | 8.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.06 | 26.1% | 105 | 26.1% | -0.95 | 8.10 | 6.50 | 9.70 | — |
| — | — | 1.75 | — | +0.05 | 27.3% | 106 | 27.3% | -0.97 | 9.35 | 8.00 | 10.70 | — |
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.