Spot 97.07
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 9.25 | 8.95 | +0.72 | 44.2% | 90 | 44.2% | -0.28 | 1.72 | 1.56 | 1.87 | — |
| — | 7.90 | 8.65 | 8.28 | +0.69 | 44.1% | 91 | 44.1% | -0.31 | 2.08 | 1.96 | 2.20 | — |
| — | 7.40 | 7.90 | 7.65 | +0.66 | 44.0% | 92 | 44.0% | -0.34 | 2.41 | 2.29 | 2.53 | — |
| — | 6.70 | 7.20 | 6.95 | +0.63 | 43.9% | 93 | 43.9% | -0.37 | 2.72 | 2.56 | 2.88 | — |
| — | 6.25 | 6.60 | 6.42 | +0.60 | 43.9% | 94 | 43.9% | -0.40 | 3.10 | 3.00 | 3.20 | — |
| — | 5.55 | 6.00 | 5.78 | +0.57 | 43.9% | 95 | 43.9% | -0.43 | 3.50 | 3.35 | 3.65 | — |
| — | 5.05 | 5.45 | 5.25 | — | — | 96 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 4.60 | 4.95 | 4.78 | +0.50 | 43.9% | 97 | 43.9% | -0.50 | 4.47 | 4.35 | 4.60 | — |
| — | 4.45 | 4.75 | 4.60 | +0.49 | 43.9% | 97.5 | 43.9% | -0.51 | 4.80 | 4.65 | 4.95 | — |
| — | 4.25 | 4.50 | 4.38 | +0.47 | 43.9% | 98 | 43.9% | -0.53 | 5.05 | 4.90 | 5.20 | — |
| — | 4.00 | 4.30 | 4.15 | +0.46 | 44.0% | 98.5 | 44.0% | -0.54 | 5.38 | 5.15 | 5.60 | — |
| — | 3.75 | 4.05 | 3.90 | +0.44 | 44.0% | 99 | 44.0% | -0.56 | 5.60 | 5.45 | 5.75 | — |
| — | 3.60 | 3.85 | 3.73 | +0.43 | 44.0% | 99.5 | 44.0% | -0.58 | 5.90 | 5.75 | 6.05 | — |
| — | 3.40 | 3.65 | 3.52 | +0.41 | 44.0% | 100 | 44.0% | -0.59 | 6.20 | 6.05 | 6.35 | — |
| — | 3.25 | 3.50 | 3.38 | +0.40 | 44.1% | 100.5 | 44.1% | -0.61 | 6.53 | 6.35 | 6.70 | — |
| — | 2.86 | 3.30 | 3.08 | +0.38 | 44.1% | 101 | 44.1% | -0.62 | 6.85 | 6.70 | 7.00 | — |
| — | 2.70 | 3.10 | 2.90 | +0.37 | 44.2% | 101.5 | 44.2% | -0.64 | 7.15 | 7.00 | 7.30 | — |
| — | 2.55 | 3.00 | 2.77 | +0.35 | 44.2% | 102 | 44.2% | -0.65 | 7.50 | 7.35 | 7.65 | — |
| — | 2.40 | 2.78 | 2.59 | +0.34 | 44.3% | 102.5 | 44.3% | -0.66 | 7.83 | 7.65 | 8.00 | — |
| — | 2.31 | 2.62 | 2.46 | +0.33 | 44.3% | 103 | 44.3% | -0.68 | 8.20 | 7.85 | 8.55 | — |
| — | 2.11 | 2.48 | 2.29 | +0.31 | 44.4% | 103.5 | 44.4% | -0.69 | 8.62 | 8.35 | 8.90 | — |
| — | 2.00 | 2.33 | 2.17 | +0.30 | 44.5% | 104 | 44.5% | -0.71 | 9.00 | 8.70 | 9.30 | — |
| — | 1.85 | 2.22 | 2.04 | +0.29 | 44.5% | 104.5 | 44.5% | -0.72 | 9.35 | 9.05 | 9.65 | — |
| — | 1.75 | 2.10 | 1.93 | +0.28 | 44.6% | 105 | 44.6% | -0.73 | 9.75 | 9.45 | 10.05 | — |
| — | 1.63 | 1.98 | 1.80 | +0.27 | 44.7% | 105.5 | 44.7% | -0.74 | 10.18 | 9.85 | 10.50 | — |
| — | 1.57 | 1.92 | 1.75 | +0.25 | 44.8% | 106 | 44.8% | -0.75 | 10.60 | 10.30 | 10.90 | — |
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.