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 | |
| — | 8.80 | 12.10 | 10.45 | +0.86 | 58.6% | 87 | 58.6% | -0.14 | 0.73 | 0.66 | 0.80 | — |
| — | 8.20 | 10.50 | 9.35 | +0.83 | 58.2% | 88 | 58.2% | -0.17 | 0.93 | 0.88 | 0.97 | — |
| — | 8.05 | 8.90 | 8.47 | +0.80 | 58.0% | 89 | 58.0% | -0.20 | 1.14 | 1.05 | 1.23 | — |
| — | 7.30 | 7.90 | 7.60 | +0.77 | 57.8% | 90 | 57.8% | -0.23 | 1.35 | 1.30 | 1.40 | — |
| — | 6.60 | 7.40 | 7.00 | +0.73 | 57.7% | 91 | 57.7% | -0.27 | 1.62 | 1.55 | 1.69 | — |
| — | 6.00 | 6.65 | 6.33 | +0.70 | 57.6% | 92 | 57.6% | -0.31 | 1.94 | 1.85 | 2.02 | — |
| — | 5.40 | 5.95 | 5.67 | +0.66 | 57.6% | 93 | 57.6% | -0.34 | 2.33 | 2.23 | 2.42 | — |
| — | 4.80 | 5.40 | 5.10 | +0.62 | 57.7% | 94 | 57.7% | -0.38 | 2.70 | 2.54 | 2.86 | — |
| — | 4.30 | 4.65 | 4.47 | +0.58 | 57.8% | 95 | 57.8% | -0.42 | 3.20 | 3.00 | 3.40 | — |
| — | 3.80 | 4.15 | 3.98 | +0.54 | 58.0% | 96 | 58.0% | -0.47 | 3.70 | 3.65 | 3.75 | — |
| — | 3.40 | 3.80 | 3.60 | +0.49 | 58.2% | 97 | 58.2% | -0.51 | 4.30 | 4.10 | 4.50 | — |
| — | 3.05 | 3.40 | 3.23 | +0.45 | 58.4% | 98 | 58.4% | -0.55 | 4.85 | 4.60 | 5.10 | — |
| — | 2.71 | 2.86 | 2.79 | +0.41 | 58.7% | 99 | 58.7% | -0.59 | 5.47 | 5.20 | 5.75 | — |
| — | 2.41 | 2.52 | 2.46 | +0.38 | 59.0% | 100 | 59.0% | -0.63 | 6.15 | 5.90 | 6.40 | — |
| — | 2.09 | 2.26 | 2.17 | +0.34 | 59.3% | 101 | 59.3% | -0.66 | 6.83 | 6.55 | 7.10 | — |
| — | 1.83 | 1.95 | 1.89 | +0.31 | 59.7% | 102 | 59.7% | -0.69 | 7.55 | 7.30 | 7.80 | — |
| — | 1.54 | 1.70 | 1.62 | +0.28 | 60.1% | 103 | 60.1% | -0.72 | 8.32 | 7.85 | 8.80 | — |
| — | 1.34 | 1.47 | 1.41 | +0.25 | 60.4% | 104 | 60.4% | -0.75 | 9.10 | 8.60 | 9.60 | — |
| — | 1.21 | 1.29 | 1.25 | +0.22 | 60.9% | 105 | 60.9% | -0.78 | 9.95 | 9.45 | 10.45 | — |
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.