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 | |
| 334 | 8.40 | 9.40 | 8.90 | +0.76 | 57.4% | 87 | 57.4% | -0.24 | 0.41 | 0.36 | 0.45 | 956 |
| 883 | 8.20 | 8.55 | 8.38 | +0.71 | 56.8% | 88 | 56.8% | -0.29 | 0.50 | 0.47 | 0.53 | 2,355 |
| 2,794 | 7.35 | 7.65 | 7.50 | +0.66 | 56.4% | 89 | 56.4% | -0.34 | 0.65 | 0.61 | 0.69 | 501 |
| 6,578 | 6.50 | 6.90 | 6.70 | +0.61 | 56.2% | 90 | 56.2% | -0.39 | 0.84 | 0.80 | 0.88 | 2,571 |
| 1,704 | 5.85 | 6.05 | 5.95 | +0.56 | 56.1% | 91 | 56.1% | -0.44 | 1.09 | 1.02 | 1.17 | 740 |
| 952 | 5.15 | 5.45 | 5.30 | +0.50 | 56.1% | 92 | 56.1% | -0.50 | 1.37 | 1.32 | 1.42 | 580 |
| 1,950 | 4.30 | 4.65 | 4.47 | +0.45 | 56.2% | 93 | 56.2% | -0.55 | 1.74 | 1.52 | 1.95 | 496 |
| 1,896 | 3.70 | 4.25 | 3.98 | +0.39 | 56.4% | 94 | 56.4% | -0.61 | 2.17 | 2.06 | 2.27 | 193 |
| 2,808 | 3.35 | 3.50 | 3.42 | +0.35 | 56.7% | 95 | 56.7% | -0.65 | 2.58 | 2.52 | 2.65 | 894 |
| 1,090 | 2.92 | 3.15 | 3.04 | +0.31 | 57.2% | 96 | 57.2% | -0.70 | 3.10 | 3.00 | 3.20 | 597 |
| 1,231 | 2.48 | 2.60 | 2.54 | +0.26 | 57.8% | 97 | 57.8% | -0.74 | 3.70 | 3.60 | 3.80 | 333 |
| 1,768 | 2.12 | 2.25 | 2.19 | +0.23 | 58.4% | 98 | 58.4% | -0.77 | 4.33 | 4.20 | 4.45 | 138 |
| 586 | 1.80 | 1.88 | 1.84 | +0.20 | 59.0% | 99 | 59.0% | -0.81 | 4.97 | 4.85 | 5.10 | 168 |
| 10,114 | 1.55 | 1.58 | 1.56 | +0.17 | 59.5% | 100 | 59.5% | -0.83 | 5.70 | 5.55 | 5.85 | 665 |
| 389 | 1.25 | 1.41 | 1.33 | +0.15 | 60.2% | 101 | 60.2% | -0.86 | 6.53 | 5.80 | 7.25 | 148 |
| 1,815 | 1.09 | 1.13 | 1.11 | +0.12 | 60.9% | 102 | 60.9% | -0.88 | 7.22 | 6.50 | 7.95 | 27 |
| 548 | 0.89 | 1.00 | 0.94 | +0.11 | 61.6% | 103 | 61.6% | -0.90 | 8.00 | 7.10 | 8.90 | 77 |
| 889 | 0.68 | 0.90 | 0.79 | +0.09 | 62.3% | 104 | 62.3% | -0.91 | 8.93 | 8.75 | 9.10 | 108 |
| 2,234 | 0.65 | 0.68 | 0.67 | +0.08 | 63.0% | 105 | 63.0% | -0.93 | 9.80 | 9.05 | 10.55 | 292 |
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.