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 | |
| — | 9.10 | 9.60 | 9.35 | +0.92 | 79.7% | 87 | 79.7% | -0.08 | 0.21 | 0.18 | 0.25 | — |
| — | 8.20 | 8.65 | 8.43 | +0.90 | 77.8% | 88 | — | — | 0.29 | 0.24 | 0.34 | — |
| — | 7.30 | 7.80 | 7.55 | +0.87 | 76.3% | 89 | — | — | 0.41 | 0.39 | 0.44 | — |
| — | 6.45 | 6.85 | 6.65 | +0.84 | 75.2% | 90 | 75.2% | -0.16 | 0.56 | 0.54 | 0.58 | — |
| — | 5.65 | 6.00 | 5.83 | +0.80 | 74.4% | 91 | 74.4% | -0.20 | 0.73 | 0.66 | 0.81 | — |
| — | 4.90 | 5.25 | 5.08 | +0.75 | 73.8% | 92 | 73.8% | -0.25 | 0.97 | 0.93 | 1.01 | — |
| — | 4.20 | 4.60 | 4.40 | +0.70 | 73.5% | 93 | 73.5% | -0.30 | 1.27 | 1.22 | 1.33 | — |
| — | 3.55 | 3.95 | 3.75 | +0.64 | 73.5% | 94 | — | — | 1.61 | 1.53 | 1.70 | — |
| — | 3.05 | 3.30 | 3.17 | +0.58 | 73.6% | 95 | — | — | 2.02 | 1.98 | 2.06 | — |
| — | 2.50 | 2.73 | 2.62 | +0.52 | 74.0% | 96 | 74.0% | -0.48 | 2.52 | 2.40 | 2.63 | — |
| — | 2.35 | 2.49 | 2.42 | +0.49 | 74.2% | 96.5 | 74.2% | -0.51 | 2.79 | 2.66 | 2.91 | — |
| — | 2.13 | 2.28 | 2.21 | +0.46 | 74.5% | 97 | 74.5% | -0.54 | 3.12 | 2.99 | 3.25 | — |
| — | 1.92 | 2.05 | 1.99 | +0.43 | 74.8% | 97.5 | 74.8% | -0.57 | 3.40 | 3.25 | 3.55 | — |
| — | 1.77 | 1.88 | 1.82 | +0.40 | 75.1% | 98 | 75.1% | -0.60 | 3.75 | 3.60 | 3.90 | — |
| — | 1.45 | 1.55 | 1.50 | +0.35 | 75.9% | 99 | 75.9% | -0.66 | 4.33 | 4.15 | 4.50 | — |
| — | 1.17 | 1.24 | 1.21 | +0.29 | 76.6% | 100 | 76.6% | -0.71 | 5.15 | 5.05 | 5.25 | — |
| — | 0.95 | 1.03 | 0.99 | +0.25 | 77.4% | 101 | 77.4% | -0.75 | 5.85 | 5.65 | 6.05 | — |
| — | 0.78 | 0.85 | 0.81 | +0.21 | 78.2% | 102 | 78.2% | -0.79 | 6.67 | 6.50 | 6.85 | — |
| — | 0.62 | 0.69 | 0.66 | — | — | 103 | — | — | 7.58 | 7.35 | 7.80 | — |
| — | 0.48 | 0.54 | 0.51 | +0.15 | 79.7% | 104 | 79.7% | -0.86 | 8.45 | 8.20 | 8.70 | — |
| — | 0.39 | 0.44 | 0.41 | +0.12 | 80.5% | 105 | 80.5% | -0.88 | 9.35 | 9.10 | 9.60 | — |
| — | 0.32 | 0.35 | 0.34 | +0.10 | 81.4% | 106 | 81.4% | -0.90 | 10.20 | 9.90 | 10.50 | — |
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.