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 | |
| — | 10.00 | 10.45 | 10.22 | +0.83 | 67.7% | 87 | 67.7% | -0.17 | 1.10 | 1.03 | 1.17 | — |
| — | 9.20 | 9.65 | 9.43 | +0.80 | 67.3% | 88 | 67.3% | -0.20 | 1.28 | 1.22 | 1.35 | — |
| — | 8.50 | 8.85 | 8.68 | +0.77 | 67.1% | 89 | 67.1% | -0.23 | 1.48 | 1.42 | 1.54 | — |
| — | 7.75 | 8.15 | 7.95 | +0.74 | 66.8% | 90 | 66.8% | -0.26 | 1.75 | 1.70 | 1.80 | — |
| — | 7.05 | 7.40 | 7.22 | +0.71 | 66.6% | 91 | 66.6% | -0.29 | 2.06 | 1.92 | 2.21 | — |
| — | 6.40 | 6.75 | 6.58 | +0.68 | 66.4% | 92 | 66.4% | -0.32 | 2.38 | 2.29 | 2.47 | — |
| — | 5.75 | 6.20 | 5.97 | +0.64 | 66.2% | 93 | 66.2% | -0.36 | 2.77 | 2.70 | 2.85 | — |
| — | 5.20 | 5.60 | 5.40 | +0.60 | 66.1% | 94 | 66.1% | -0.40 | 3.23 | 3.10 | 3.35 | — |
| — | 4.75 | 4.95 | 4.85 | +0.57 | 66.1% | 95 | 66.1% | -0.43 | 3.67 | 3.55 | 3.80 | — |
| — | 4.20 | 4.55 | 4.38 | +0.53 | 66.1% | 96 | 66.1% | -0.47 | 4.17 | 4.00 | 4.35 | — |
| — | 4.00 | 4.35 | 4.17 | +0.51 | 66.2% | 96.5 | 66.2% | -0.49 | 4.45 | 4.30 | 4.60 | — |
| — | 3.80 | 4.00 | 3.90 | +0.49 | 66.3% | 97 | 66.3% | -0.51 | 4.72 | 4.60 | 4.85 | — |
| — | 3.55 | 3.75 | 3.65 | +0.47 | 66.4% | 97.5 | 66.4% | -0.53 | 5.03 | 4.85 | 5.20 | — |
| — | 3.40 | 3.60 | 3.50 | — | — | 98 | 66.5% | -0.55 | 5.30 | 5.10 | 5.50 | — |
| — | 3.15 | 3.40 | 3.27 | +0.44 | 66.7% | 98.5 | 66.7% | -0.57 | 5.62 | 5.45 | 5.80 | — |
| — | 3.00 | 3.25 | 3.12 | +0.42 | 66.9% | 99 | — | — | 5.92 | 5.70 | 6.15 | — |
| — | 2.75 | 2.83 | 2.79 | +0.38 | 67.3% | 100 | 67.3% | -0.62 | 6.62 | 6.45 | 6.80 | — |
| — | 2.33 | 2.57 | 2.45 | +0.35 | 67.8% | 101 | 67.8% | -0.65 | 7.25 | 7.00 | 7.50 | — |
| — | 2.05 | 2.30 | 2.17 | +0.32 | 68.3% | 102 | 68.3% | -0.68 | 8.03 | 7.85 | 8.20 | — |
| — | 1.81 | 2.04 | 1.93 | +0.29 | 68.9% | 103 | 68.9% | -0.71 | 8.72 | 8.50 | 8.95 | — |
| — | 1.59 | 1.82 | 1.71 | +0.27 | 69.6% | 104 | 69.6% | -0.73 | 9.53 | 9.30 | 9.75 | — |
| — | 1.47 | 1.57 | 1.52 | +0.24 | 70.2% | 105 | 70.2% | -0.76 | 10.35 | 10.15 | 10.55 | — |
| — | 1.31 | 1.39 | 1.35 | +0.22 | 70.9% | 106 | — | — | 11.15 | 10.95 | 11.35 | — |
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.