Spot 95.88
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 103 | 11.30 | 11.75 | 11.53 | +0.66 | 59.0% | 87 | 59.0% | -0.34 | 2.48 | 2.38 | 2.58 | 86 |
| 126 | 10.60 | 11.05 | 10.82 | +0.64 | 59.0% | 88 | 59.0% | -0.36 | 2.83 | 2.70 | 2.97 | 114 |
| 625 | 10.05 | 10.40 | 10.22 | +0.61 | 59.1% | 89 | 59.1% | -0.39 | 3.12 | 3.00 | 3.25 | 215 |
| 1,162 | 9.45 | 9.80 | 9.62 | +0.58 | 59.2% | 90 | 59.2% | -0.42 | 3.52 | 3.40 | 3.65 | 947 |
| 753 | 8.85 | 9.15 | 9.00 | +0.56 | 59.3% | 91 | 59.3% | -0.45 | 3.90 | 3.80 | 4.00 | 146 |
| 163 | 8.25 | 8.55 | 8.40 | +0.53 | 59.4% | 92 | 59.4% | -0.47 | 4.33 | 4.20 | 4.45 | 173 |
| 326 | 7.75 | 8.00 | 7.88 | +0.50 | 59.6% | 93 | 59.6% | -0.50 | 4.78 | 4.65 | 4.90 | 116 |
| 362 | 7.20 | 7.50 | 7.35 | +0.48 | 59.8% | 94 | 59.8% | -0.53 | 5.33 | 5.15 | 5.50 | 112 |
| 1,036 | 6.75 | 6.95 | 6.85 | +0.45 | 60.0% | 95 | 60.0% | -0.55 | 5.83 | 5.70 | 5.95 | 453 |
| 163 | 6.25 | 6.55 | 6.40 | +0.42 | 60.2% | 96 | 60.2% | -0.58 | 6.30 | 6.15 | 6.45 | 83 |
| 179 | 5.85 | 6.15 | 6.00 | +0.40 | 60.4% | 97 | 60.4% | -0.60 | 6.88 | 6.70 | 7.05 | 47 |
| 208 | 5.35 | 5.75 | 5.55 | +0.38 | 60.7% | 98 | 60.7% | -0.63 | 7.60 | 7.30 | 7.90 | 42 |
| 182 | 5.00 | 5.35 | 5.17 | +0.35 | 60.9% | 99 | 60.9% | -0.65 | 8.15 | 7.85 | 8.45 | 32 |
| 6,007 | 4.80 | 4.90 | 4.85 | +0.33 | 61.2% | 100 | 61.2% | -0.67 | 8.72 | 8.50 | 8.95 | 163 |
| 170 | 4.35 | 4.65 | 4.50 | +0.31 | 61.5% | 101 | 61.5% | -0.69 | 9.45 | 9.15 | 9.75 | 91 |
| 250 | 4.05 | 4.35 | 4.20 | +0.29 | 61.8% | 102 | 61.8% | -0.71 | 10.15 | 9.85 | 10.45 | 15 |
| 310 | 3.70 | 4.05 | 3.88 | +0.27 | 62.1% | 103 | 62.1% | -0.73 | 10.88 | 10.60 | 11.15 | 26 |
| 225 | 3.50 | 3.75 | 3.62 | +0.26 | 62.4% | 104 | 62.4% | -0.75 | 11.53 | 11.15 | 11.90 | 35 |
| 490 | 3.15 | 3.50 | 3.33 | +0.24 | 62.7% | 105 | 62.7% | -0.77 | 12.32 | 11.90 | 12.75 | 33 |
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.