Spot 97.10
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.45 | 9.22 | +0.98 | 93.5% | 88 | 93.5% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 7.95 | 8.45 | 8.20 | +0.97 | 86.4% | 89 | 86.4% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.90 | 7.50 | 7.20 | +0.97 | 80.5% | 90 | 80.5% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 5.85 | 6.50 | 6.17 | +0.95 | 76.0% | 91 | 76.0% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 5.05 | 5.55 | 5.30 | +0.93 | 73.0% | 92 | 73.0% | -0.07 | 0.14 | 0.12 | 0.15 | — |
| — | 4.20 | 4.65 | 4.42 | +0.88 | 71.1% | 93 | 71.1% | -0.12 | 0.23 | 0.20 | 0.25 | — |
| — | 3.35 | 3.75 | 3.55 | +0.82 | 69.9% | 94 | 69.9% | -0.18 | 0.35 | 0.30 | 0.40 | — |
| — | 2.58 | 2.93 | 2.75 | +0.73 | 69.5% | 95 | 69.5% | -0.27 | 0.57 | 0.54 | 0.61 | — |
| — | 1.95 | 2.23 | 2.09 | +0.62 | 70.1% | 96 | 70.1% | -0.38 | 0.89 | 0.82 | 0.96 | — |
| — | 1.70 | 1.93 | 1.81 | +0.57 | 70.8% | 96.5 | 70.8% | -0.43 | 1.12 | 1.02 | 1.23 | — |
| — | 1.35 | 1.67 | 1.51 | +0.51 | 71.7% | 97 | 71.7% | -0.49 | 1.41 | 1.33 | 1.48 | — |
| — | 1.29 | 1.41 | 1.35 | +0.46 | 72.8% | 97.5 | 72.8% | -0.54 | 1.65 | 1.54 | 1.75 | — |
| — | 0.95 | 1.16 | 1.05 | +0.41 | 74.0% | 98 | 74.0% | -0.59 | 1.95 | 1.83 | 2.06 | — |
| — | 0.77 | 0.88 | 0.82 | +0.32 | 76.7% | 99 | 76.7% | -0.69 | 2.64 | 2.51 | 2.77 | — |
| — | 0.55 | 0.60 | 0.57 | +0.24 | 79.5% | 100 | 79.5% | -0.76 | 3.50 | 3.40 | 3.60 | — |
| — | 0.40 | 0.48 | 0.44 | +0.19 | 82.4% | 101 | 82.4% | -0.81 | 4.25 | 4.05 | 4.45 | — |
| — | 0.28 | 0.31 | 0.29 | +0.14 | 85.2% | 102 | — | — | 5.10 | 4.90 | 5.30 | — |
| — | 0.22 | 0.25 | 0.23 | +0.10 | 88.0% | 103 | 88.0% | -0.90 | 6.03 | 5.80 | 6.25 | — |
| — | 0.14 | 0.22 | 0.18 | +0.08 | 90.5% | 104 | 90.5% | -0.92 | 6.97 | 6.75 | 7.20 | — |
| — | 0.10 | 0.13 | 0.12 | +0.06 | 92.9% | 105 | 92.9% | -0.95 | 7.92 | 7.70 | 8.15 | — |
| — | 0.07 | 0.11 | 0.09 | +0.04 | 94.9% | 106 | 94.9% | -0.96 | 8.90 | 8.65 | 9.15 | — |
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.