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 | |
| — | 25.90 | 28.40 | 27.15 | +0.98 | 37.0% | 70 | 37.0% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 21.80 | 24.00 | 22.90 | +0.96 | 34.4% | 75 | 34.4% | -0.04 | 0.25 | 0.15 | 0.35 | — |
| — | 19.50 | 21.90 | 20.70 | +0.94 | 33.2% | 77.5 | 33.2% | -0.06 | 0.33 | 0.15 | 0.50 | — |
| — | 17.20 | 19.60 | 18.40 | +0.91 | 32.2% | 80 | 32.2% | -0.09 | 0.53 | 0.35 | 0.70 | — |
| — | 15.00 | 17.30 | 16.15 | +0.88 | 31.3% | 82.5 | 31.3% | -0.12 | 0.68 | 0.40 | 0.95 | — |
| — | 12.80 | 14.70 | 13.75 | +0.84 | 30.5% | 85 | 30.5% | -0.16 | 1.20 | 1.05 | 1.35 | — |
| — | 10.80 | 12.70 | 11.75 | +0.79 | 29.8% | 87.5 | 29.8% | -0.21 | 1.65 | 1.40 | 1.90 | — |
| — | 9.00 | 10.30 | 9.65 | +0.73 | 29.2% | 90 | 29.2% | -0.27 | 2.25 | 2.00 | 2.50 | — |
| — | 7.30 | 8.50 | 7.90 | +0.66 | 28.6% | 92.5 | 28.6% | -0.34 | 2.98 | 2.65 | 3.30 | — |
| — | 5.80 | 6.40 | 6.10 | +0.59 | 28.2% | 95 | 28.2% | -0.42 | 4.05 | 3.80 | 4.30 | — |
| — | 4.50 | 5.10 | 4.80 | +0.51 | 27.8% | 97.5 | 27.8% | -0.50 | 5.20 | 4.80 | 5.60 | — |
| — | 3.50 | 3.90 | 3.70 | +0.43 | 27.5% | 100 | 27.5% | -0.58 | 6.55 | 6.10 | 7.00 | — |
| — | 1.70 | 2.25 | 1.98 | +0.28 | 27.1% | 105 | 27.1% | -0.74 | 10.15 | 9.70 | 10.60 | — |
| — | 0.95 | 1.05 | 1.00 | +0.17 | 27.0% | 110 | 27.0% | -0.86 | 14.35 | 14.10 | 14.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.10 | 27.1% | 115 | 27.1% | -0.94 | 18.50 | 17.80 | 19.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.05 | 27.4% | 120 | 27.4% | -0.98 | 23.00 | 21.70 | 24.30 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 27.8% | 125 | 27.8% | -0.99 | 28.50 | 27.30 | 29.70 | — |
| — | — | 0.25 | — | +0.01 | 28.3% | 130 | 28.3% | -1.00 | 33.60 | 32.30 | 34.90 | — |
| — | — | 0.20 | — | +0.01 | 28.8% | 135 | 28.8% | -1.00 | 38.65 | 37.30 | 40.00 | — |
| — | — | 0.20 | — | +0.00 | 29.3% | 140 | 29.3% | -1.00 | 43.65 | 42.30 | 45.00 | — |
| — | — | 0.15 | — | +0.00 | 29.8% | 145 | 29.8% | -1.00 | 48.60 | 47.30 | 49.90 | — |
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.