Spot 96.69
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 10.35 | 9.88 | +0.98 | 80.1% | 87 | 80.1% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | 8.90 | 9.85 | 9.38 | — | — | 87.5 | 79.2% | -0.02 | 0.23 | 0.19 | 0.27 | — |
| — | 8.45 | 9.40 | 8.93 | +0.98 | 78.3% | 88 | 78.3% | -0.02 | 0.27 | 0.25 | 0.28 | — |
| — | 7.55 | 8.45 | 8.00 | +0.97 | 76.7% | 89 | 76.7% | -0.03 | 0.36 | 0.34 | 0.38 | — |
| — | 6.80 | 7.35 | 7.08 | +0.96 | 75.2% | 90 | 75.2% | -0.04 | 0.46 | 0.44 | 0.48 | — |
| — | 5.90 | 6.50 | 6.20 | +0.95 | 73.8% | 91 | 73.8% | -0.05 | 0.61 | 0.58 | 0.64 | — |
| — | 5.70 | 6.20 | 5.95 | +0.95 | 73.2% | 91.5 | 73.2% | -0.05 | 0.70 | 0.66 | 0.74 | — |
| — | 5.30 | 5.65 | 5.47 | +0.94 | 72.6% | 92 | 72.6% | -0.06 | 0.79 | 0.76 | 0.82 | — |
| — | 4.95 | 5.30 | 5.12 | +0.93 | 72.0% | 92.5 | 72.0% | -0.07 | 0.89 | 0.83 | 0.95 | — |
| — | 4.55 | 4.90 | 4.72 | +0.92 | 71.4% | 93 | 71.4% | -0.08 | 0.99 | 0.94 | 1.05 | — |
| — | 3.85 | 4.15 | 4.00 | +0.90 | 70.4% | 94 | 70.4% | -0.10 | 1.31 | 1.27 | 1.36 | — |
| — | 3.35 | 3.50 | 3.42 | +0.88 | 69.7% | 95 | 69.7% | -0.12 | 1.65 | 1.60 | 1.69 | — |
| — | 2.60 | 2.91 | 2.75 | +0.85 | 69.1% | 96 | 69.1% | -0.15 | 2.04 | 1.95 | 2.13 | — |
| — | 2.22 | 2.34 | 2.28 | +0.82 | 68.8% | 97 | 68.8% | -0.18 | 2.56 | 2.48 | 2.63 | — |
| — | 2.00 | 2.11 | 2.06 | +0.80 | 68.7% | 97.5 | 68.7% | -0.20 | 2.81 | 2.66 | 2.95 | — |
| — | 1.79 | 1.88 | 1.83 | +0.78 | 68.6% | 98 | 68.6% | -0.22 | 3.10 | 3.00 | 3.20 | — |
| — | 1.28 | 1.50 | 1.39 | +0.74 | 68.6% | 99 | 68.6% | -0.26 | 3.73 | 3.60 | 3.85 | — |
| — | 1.10 | 1.19 | 1.15 | +0.70 | 68.7% | 100 | 68.7% | -0.30 | 4.42 | 4.25 | 4.60 | — |
| — | 0.85 | 0.93 | 0.89 | +0.65 | 68.9% | 101 | 68.9% | -0.35 | 5.20 | 5.00 | 5.40 | — |
| — | 0.66 | 0.72 | 0.69 | +0.60 | 69.2% | 102 | 69.2% | -0.40 | 5.97 | 5.80 | 6.15 | — |
| — | 0.51 | 0.55 | 0.53 | +0.55 | 69.7% | 103 | 69.7% | -0.45 | 6.83 | 6.70 | 6.95 | — |
| — | 0.40 | 0.43 | 0.41 | +0.49 | 70.4% | 104 | 70.4% | -0.51 | 7.83 | 7.50 | 8.15 | — |
| — | 0.30 | 0.33 | 0.32 | +0.44 | 71.3% | 105 | 71.3% | -0.56 | 8.70 | 8.40 | 9.00 | — |
| — | 0.23 | 0.26 | 0.24 | +0.39 | 72.5% | 106 | 72.5% | -0.61 | 9.55 | 9.15 | 9.95 | — |
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.