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 | |
| — | 16.30 | 18.50 | 17.40 | +1.00 | 54.6% | 80 | 54.6% | +0.00 | — | — | 0.05 | — |
| — | 11.10 | 13.80 | 12.45 | +1.00 | 45.1% | 85 | 45.1% | +0.00 | — | — | 0.05 | — |
| — | 6.20 | 8.80 | 7.50 | +1.00 | 37.7% | 90 | 37.7% | -0.00 | — | — | 0.90 | — |
| — | 5.10 | 7.80 | 6.45 | +1.00 | 36.6% | 91 | 36.6% | -0.00 | — | — | 0.20 | — |
| — | 4.10 | 6.80 | 5.45 | +1.00 | 35.5% | 92 | 35.5% | -0.00 | — | — | 0.20 | — |
| — | 3.50 | 5.20 | 4.35 | +0.98 | 34.7% | 93 | 34.7% | -0.02 | — | — | 0.20 | — |
| — | 2.30 | 4.00 | 3.15 | +0.94 | 33.9% | 94 | 33.9% | -0.06 | — | — | 0.05 | — |
| — | 1.60 | 3.10 | 2.35 | +0.85 | 33.2% | 95 | 33.2% | -0.15 | — | — | 0.35 | — |
| — | 0.90 | 1.20 | 1.05 | +0.67 | 32.6% | 96 | 32.6% | -0.33 | — | — | 0.50 | — |
| — | 0.15 | 0.65 | 0.40 | +0.43 | 32.2% | 97 | 32.2% | -0.57 | 0.80 | 0.35 | 1.25 | — |
| — | 0.15 | 0.35 | 0.25 | +0.21 | 31.7% | 98 | 31.7% | -0.79 | 1.23 | 0.65 | 1.80 | — |
| — | — | 0.20 | — | +0.07 | 31.3% | 99 | 31.3% | -0.93 | 2.23 | 1.60 | 2.85 | — |
| — | — | 0.25 | — | +0.02 | 31.1% | 100 | 31.1% | -0.99 | 2.92 | 2.25 | 3.60 | — |
| — | — | 0.40 | — | +0.00 | 31.0% | 101 | 31.0% | -1.00 | 4.10 | 3.30 | 4.90 | — |
| — | — | 0.20 | — | +0.00 | 30.9% | 102 | 30.9% | -1.00 | 4.95 | 4.20 | 5.70 | — |
| — | — | 0.30 | — | +0.00 | 30.9% | 103 | 30.9% | -1.00 | 5.90 | 5.20 | 6.60 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 104 | 31.0% | -1.00 | 6.90 | 6.20 | 7.60 | — |
| — | — | 0.05 | — | +0.00 | 31.2% | 105 | 31.2% | -1.00 | 7.45 | 6.30 | 8.60 | — |
| — | — | 0.10 | — | +0.00 | 31.4% | 106 | 31.4% | -1.00 | 8.70 | 7.30 | 10.10 | — |
| — | — | 0.15 | — | +0.00 | 31.6% | 107 | 31.6% | -1.00 | 9.90 | 9.00 | 10.80 | — |
| — | — | 2.15 | — | +0.00 | 31.8% | 108 | 31.8% | -1.00 | 10.75 | 9.30 | 12.20 | — |
| — | — | 0.05 | — | +0.00 | 32.1% | 109 | 32.1% | -1.00 | 11.95 | 10.30 | 13.60 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 110 | 32.4% | -1.00 | 12.75 | 11.30 | 14.20 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 111 | 32.8% | -1.00 | 13.55 | 12.30 | 14.80 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 112 | 33.1% | -1.00 | 14.55 | 13.30 | 15.80 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 113 | 33.5% | -1.00 | 15.65 | 14.30 | 17.00 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 114 | 34.0% | -1.00 | 16.60 | 15.30 | 17.90 | — |
| — | — | 0.15 | — | +0.00 | 34.4% | 115 | 34.4% | -1.00 | 17.45 | 16.30 | 18.60 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 116 | 34.8% | -1.00 | 18.45 | 17.30 | 19.60 | — |
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.