Spot 96.58
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.20 | 18.30 | 17.25 | +0.99 | 34.9% | 80 | 34.9% | -0.03 | — | — | 0.50 | — |
| — | 11.30 | 14.00 | 12.65 | +0.94 | 33.8% | 85 | 33.8% | -0.09 | 0.35 | 0.15 | 0.55 | — |
| — | — | — | — | +0.87 | 33.3% | 88 | 33.3% | -0.15 | — | — | — | — |
| — | — | — | — | +0.84 | 33.1% | 89 | 33.1% | -0.18 | — | — | — | — |
| — | 7.10 | 9.10 | 8.10 | +0.80 | 32.9% | 90 | 32.9% | -0.22 | 1.20 | 0.95 | 1.45 | — |
| — | 6.40 | 8.90 | 7.65 | +0.76 | 32.8% | 91 | 32.8% | -0.25 | 1.45 | 1.20 | 1.70 | — |
| — | 4.90 | 7.30 | 6.10 | +0.72 | 32.6% | 92 | 32.6% | -0.29 | 2.00 | 1.45 | 2.55 | — |
| — | 5.20 | 6.60 | 5.90 | +0.68 | 32.4% | 93 | 32.4% | -0.33 | 2.00 | 1.70 | 2.30 | — |
| — | 4.20 | 6.30 | 5.25 | +0.63 | 32.3% | 94 | 32.3% | -0.38 | 2.35 | 1.95 | 2.75 | — |
| — | 4.00 | 4.90 | 4.45 | +0.59 | 32.2% | 95 | 32.2% | -0.42 | 2.75 | 2.40 | 3.10 | — |
| — | 3.50 | 4.10 | 3.80 | +0.54 | 32.0% | 96 | 32.0% | -0.47 | 3.20 | 2.70 | 3.70 | — |
| — | 3.00 | 3.60 | 3.30 | +0.49 | 31.9% | 97 | 31.9% | -0.51 | 3.75 | 3.30 | 4.20 | — |
| — | 2.55 | 3.10 | 2.83 | +0.45 | 31.8% | 98 | 31.8% | -0.56 | 4.30 | 3.80 | 4.80 | — |
| — | 2.15 | 2.65 | 2.40 | +0.40 | 31.7% | 99 | 31.7% | -0.60 | 4.75 | 4.30 | 5.20 | — |
| — | 1.80 | 2.30 | 2.05 | +0.36 | 31.7% | 100 | 31.7% | -0.65 | 5.50 | 5.00 | 6.00 | — |
| — | 1.45 | 2.00 | 1.73 | +0.32 | 31.6% | 101 | 31.6% | -0.69 | 6.00 | 5.40 | 6.60 | — |
| — | 1.20 | 1.80 | 1.50 | +0.28 | 31.6% | 102 | 31.6% | -0.73 | 6.70 | 5.60 | 7.80 | — |
| — | 0.95 | 1.65 | 1.30 | +0.24 | 31.5% | 103 | 31.5% | -0.77 | 7.45 | 6.40 | 8.50 | — |
| — | 0.30 | 1.40 | 0.85 | +0.21 | 31.5% | 104 | 31.5% | -0.80 | 8.20 | 7.20 | 9.20 | — |
| — | 0.80 | 1.10 | 0.95 | +0.18 | 31.5% | 105 | 31.5% | -0.83 | 9.05 | 8.00 | 10.10 | — |
| — | 0.45 | 1.05 | 0.75 | +0.15 | 31.5% | 106 | 31.5% | -0.86 | 9.95 | 8.90 | 11.00 | — |
| — | 0.15 | 0.85 | 0.50 | +0.13 | 31.6% | 107 | 31.6% | -0.88 | 10.45 | 9.10 | 11.80 | — |
| — | — | 1.05 | — | +0.11 | 31.6% | 108 | 31.6% | -0.90 | 12.10 | 10.70 | 13.50 | — |
| — | 0.10 | 0.90 | 0.50 | +0.09 | 31.7% | 109 | 31.7% | -0.92 | 12.60 | 11.60 | 13.60 | — |
| — | 0.05 | 0.55 | 0.30 | +0.08 | 31.8% | 110 | 31.8% | -0.93 | 13.55 | 12.50 | 14.60 | — |
| — | — | 0.40 | — | +0.06 | 31.9% | 111 | 31.9% | -0.95 | 14.20 | 12.80 | 15.60 | — |
| — | — | 0.50 | — | +0.05 | 32.0% | 112 | 32.0% | -0.96 | 15.40 | 14.30 | 16.50 | — |
| — | — | 0.55 | — | +0.04 | 32.2% | 113 | 32.2% | -0.97 | 16.30 | 15.10 | 17.50 | — |
| — | — | 0.45 | — | +0.04 | 32.4% | 114 | 32.4% | -0.97 | 17.10 | 15.70 | 18.50 | — |
| — | — | 0.55 | — | +0.03 | 32.5% | 115 | 32.5% | -0.98 | 18.35 | 17.10 | 19.60 | — |
| — | — | 0.30 | — | +0.02 | 32.8% | 116 | 32.8% | -0.98 | 19.25 | 18.10 | 20.40 | — |
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.