Spot 96.25
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 10.70 | 9.43 | +0.94 | 64.0% | 87 | 64.0% | -0.06 | 0.17 | 0.16 | 0.18 | — |
| — | 8.00 | 9.20 | 8.60 | +0.92 | 62.8% | 88 | 62.8% | -0.08 | 0.24 | 0.23 | 0.25 | — |
| — | 6.30 | 8.85 | 7.58 | +0.89 | 61.9% | 89 | 61.9% | -0.11 | 0.34 | 0.32 | 0.35 | — |
| — | 6.50 | 6.90 | 6.70 | +0.86 | 61.3% | 90 | 61.3% | -0.14 | 0.47 | 0.45 | 0.48 | — |
| — | 5.70 | 6.10 | 5.90 | +0.82 | 61.1% | 91 | 61.1% | -0.18 | 0.64 | 0.60 | 0.67 | — |
| — | 4.90 | 5.35 | 5.12 | +0.77 | 61.2% | 92 | 61.2% | -0.23 | 0.85 | 0.83 | 0.88 | — |
| — | 4.15 | 4.60 | 4.38 | +0.72 | 61.5% | 93 | 61.5% | -0.28 | 1.13 | 1.11 | 1.15 | — |
| — | 3.55 | 3.90 | 3.73 | +0.66 | 61.8% | 94 | 61.8% | -0.34 | 1.48 | 1.45 | 1.51 | — |
| — | 3.10 | 3.25 | 3.17 | +0.59 | 62.2% | 95 | 62.2% | -0.41 | 1.89 | 1.82 | 1.95 | — |
| — | 2.62 | 2.70 | 2.66 | +0.53 | 62.6% | 96 | 62.6% | -0.47 | 2.38 | 2.34 | 2.41 | — |
| — | 2.19 | 2.24 | 2.21 | +0.47 | 63.2% | 97 | 63.2% | -0.53 | 2.91 | 2.83 | 2.99 | — |
| — | 1.78 | 1.85 | 1.81 | +0.41 | 63.9% | 98 | 63.9% | -0.59 | 3.55 | 3.45 | 3.65 | — |
| — | 1.46 | 1.51 | 1.49 | +0.35 | 64.6% | 99 | 64.6% | -0.65 | 4.22 | 4.10 | 4.35 | — |
| — | 1.20 | 1.22 | 1.21 | +0.30 | 65.1% | 100 | 65.1% | -0.70 | 4.95 | 4.85 | 5.05 | — |
| — | 0.96 | 0.99 | 0.97 | +0.25 | 65.6% | 101 | 65.6% | -0.75 | 5.72 | 5.50 | 5.95 | — |
| — | 0.77 | 0.79 | 0.78 | +0.21 | 66.2% | 102 | 66.2% | -0.79 | 6.53 | 6.30 | 6.75 | — |
| — | 0.60 | 0.66 | 0.63 | +0.17 | 66.9% | 103 | 66.9% | -0.83 | 7.42 | 6.20 | 8.65 | — |
| — | 0.50 | 0.52 | 0.51 | +0.15 | 67.8% | 104 | 67.8% | -0.86 | 8.28 | 7.00 | 9.55 | — |
| — | 0.40 | 0.41 | 0.41 | +0.12 | 68.8% | 105 | 68.8% | -0.88 | 9.53 | 9.05 | 10.00 | — |
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.