Spot 96.12
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.45 | 13.30 | 12.88 | +0.73 | 69.9% | 87 | 69.9% | -0.27 | 3.55 | 3.20 | 3.90 | — |
| — | 11.80 | 12.65 | 12.22 | +0.71 | 69.6% | 88 | 69.6% | -0.29 | 3.90 | 3.60 | 4.20 | — |
| — | 11.15 | 12.05 | 11.60 | +0.69 | 69.4% | 89 | 69.4% | -0.31 | 4.20 | 3.80 | 4.60 | — |
| — | 10.55 | 11.35 | 10.95 | +0.67 | 69.1% | 90 | — | — | 4.60 | 4.25 | 4.95 | — |
| — | 9.95 | 10.75 | 10.35 | +0.65 | 69.0% | 91 | 69.0% | -0.35 | 4.97 | 4.60 | 5.35 | — |
| — | 9.40 | 10.20 | 9.80 | +0.63 | 68.8% | 92 | 68.8% | -0.37 | 5.42 | 5.05 | 5.80 | — |
| — | 9.15 | 9.70 | 9.43 | — | — | 93 | 68.7% | -0.39 | 5.88 | 5.50 | 6.25 | — |
| — | 8.35 | 9.10 | 8.72 | +0.59 | 68.6% | 94 | 68.6% | -0.41 | 6.40 | 6.05 | 6.75 | — |
| — | 7.85 | 8.65 | 8.25 | +0.57 | 68.5% | 95 | 68.5% | -0.43 | 6.88 | 6.55 | 7.20 | — |
| — | 7.40 | 8.15 | 7.78 | +0.55 | 68.4% | 96 | 68.4% | -0.45 | 7.33 | 6.90 | 7.75 | — |
| — | 7.05 | 7.65 | 7.35 | +0.53 | 68.4% | 97 | — | — | 7.90 | 7.50 | 8.30 | — |
| — | 6.60 | 7.30 | 6.95 | +0.51 | 68.4% | 98 | — | — | 8.47 | 8.05 | 8.90 | — |
| — | 6.15 | 6.80 | 6.47 | — | — | 99 | 68.4% | -0.51 | 9.05 | 8.65 | 9.45 | — |
| — | 6.00 | 6.25 | 6.12 | — | — | 100 | — | — | 9.72 | 9.35 | 10.10 | — |
| — | 5.30 | 6.05 | 5.67 | — | — | 101 | 68.5% | -0.55 | 10.30 | 9.90 | 10.70 | — |
| — | 5.00 | 5.70 | 5.35 | — | — | 102 | 68.6% | -0.57 | 10.95 | 10.55 | 11.35 | — |
| — | 4.65 | 5.40 | 5.03 | — | — | 103 | — | — | 11.62 | 11.20 | 12.05 | — |
| — | 4.35 | 5.10 | 4.72 | +0.39 | 68.8% | 104 | 68.8% | -0.61 | 12.35 | 11.95 | 12.75 | — |
| — | 4.15 | 4.60 | 4.38 | +0.37 | 68.9% | 105 | — | — | 13.00 | 12.55 | 13.45 | — |
| — | 3.80 | 4.55 | 4.17 | — | — | 106 | 69.1% | -0.65 | 13.75 | 13.30 | 14.20 | — |
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.