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 | |
| 2,064 | 9.90 | 10.45 | 10.18 | +0.70 | 58.6% | 87 | 58.6% | -0.30 | 1.16 | 1.10 | 1.21 | 623 |
| 992 | 9.55 | 9.85 | 9.70 | +0.68 | 58.5% | 87.5 | 58.5% | -0.32 | 1.28 | 1.21 | 1.36 | 5,164 |
| 402 | 9.00 | 9.65 | 9.32 | +0.66 | 58.5% | 88 | 58.5% | -0.34 | 1.41 | 1.32 | 1.49 | 446 |
| 754 | 8.40 | 8.95 | 8.68 | +0.63 | 58.4% | 89 | 58.4% | -0.37 | 1.62 | 1.57 | 1.68 | 619 |
| 13,792 | 7.55 | 7.95 | 7.75 | +0.59 | 58.4% | 90 | 58.4% | -0.41 | 1.94 | 1.90 | 1.98 | 28,484 |
| 1,134 | 7.05 | 7.35 | 7.20 | +0.55 | 58.4% | 91 | 58.4% | -0.45 | 2.25 | 2.18 | 2.31 | 479 |
| 1,471 | 6.45 | 6.70 | 6.58 | +0.51 | 58.5% | 92 | 58.5% | -0.49 | 2.54 | 2.40 | 2.68 | 342 |
| 5,244 | 6.15 | 6.30 | 6.22 | +0.49 | 58.6% | 92.5 | 58.6% | -0.51 | 2.77 | 2.65 | 2.89 | 6,597 |
| 746 | 5.85 | 6.10 | 5.97 | +0.48 | 58.7% | 93 | 58.7% | -0.53 | 2.98 | 2.80 | 3.15 | 87 |
| 1,088 | 5.30 | 5.70 | 5.50 | +0.44 | 58.9% | 94 | 58.9% | -0.56 | 3.48 | 3.35 | 3.60 | 87 |
| 43,651 | 4.80 | 4.95 | 4.88 | +0.40 | 59.2% | 95 | 59.2% | -0.60 | 4.10 | 3.95 | 4.25 | 25,374 |
| 557 | 4.35 | 4.55 | 4.45 | +0.37 | 59.5% | 96 | 59.5% | -0.63 | 4.65 | 4.35 | 4.95 | 79 |
| 759 | 3.70 | 4.25 | 3.98 | +0.34 | 59.9% | 97 | 59.9% | -0.66 | 5.22 | 4.90 | 5.55 | 138 |
| 7,718 | 3.55 | 3.90 | 3.73 | +0.32 | 60.1% | 97.5 | 60.1% | -0.68 | 5.42 | 5.35 | 5.50 | 4,400 |
| 1,067 | 3.40 | 3.70 | 3.55 | +0.31 | 60.2% | 98 | 60.2% | -0.70 | 5.83 | 5.50 | 6.15 | 29 |
| 446 | 2.98 | 3.50 | 3.24 | +0.28 | 60.6% | 99 | 60.6% | -0.72 | 6.30 | 5.80 | 6.80 | 69 |
| 50,617 | 2.90 | 2.94 | 2.92 | +0.25 | 61.0% | 100 | 61.0% | -0.75 | 6.97 | 6.70 | 7.25 | 17,325 |
| 1,382 | 2.62 | 2.70 | 2.66 | +0.23 | 61.4% | 101 | 61.4% | -0.77 | 7.70 | 7.50 | 7.90 | 7 |
| 581 | 2.19 | 2.50 | 2.35 | +0.21 | 61.9% | 102 | 61.9% | -0.80 | 8.38 | 8.20 | 8.55 | 1 |
| 291 | 1.99 | 2.20 | 2.10 | +0.19 | 62.3% | 103 | 62.3% | -0.82 | 9.18 | 9.00 | 9.35 | 9 |
| 304 | 1.77 | 1.94 | 1.85 | +0.17 | 62.7% | 104 | 62.7% | -0.84 | 10.20 | 9.75 | 10.65 | 2 |
| 17,386 | 1.65 | 1.72 | 1.69 | +0.15 | 63.1% | 105 | 63.1% | -0.85 | 11.00 | 10.55 | 11.45 | 9,793 |
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.