Spot 96.43
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 10.40 | 9.70 | +1.00 | 62.9% | 87 | 62.9% | -0.00 | — | — | 1.75 | — |
| — | 8.30 | 9.90 | 9.10 | +1.00 | 62.0% | 87.5 | 62.0% | -0.00 | — | — | 1.75 | — |
| — | 7.40 | 9.50 | 8.45 | +1.00 | 61.0% | 88 | 61.0% | -0.00 | — | — | 1.75 | — |
| — | 6.90 | 9.30 | 8.10 | +1.00 | 59.8% | 88.5 | 59.8% | -0.00 | — | — | 1.75 | — |
| — | 6.90 | 8.60 | 7.75 | +1.00 | 58.6% | 89 | 58.6% | -0.00 | — | — | 1.00 | — |
| — | 6.70 | 8.00 | 7.35 | +0.99 | 57.3% | 89.5 | 57.3% | -0.01 | — | — | 1.75 | — |
| — | 6.20 | 7.50 | 6.85 | +0.99 | 55.9% | 90 | 55.9% | -0.01 | — | — | 1.75 | — |
| — | 5.30 | 7.30 | 6.30 | +0.99 | 54.5% | 90.5 | 54.5% | -0.01 | — | — | 1.75 | — |
| — | 4.50 | 6.80 | 5.65 | +0.98 | 52.9% | 91 | — | — | — | — | 1.25 | — |
| — | 4.10 | 6.30 | 5.20 | — | — | 91.5 | — | — | — | — | 1.75 | — |
| — | 3.70 | 5.80 | 4.75 | — | — | 92 | — | — | — | — | 1.75 | — |
| — | 3.50 | 5.10 | 4.30 | — | — | 92.5 | — | — | — | — | 1.75 | — |
| — | 3.10 | 4.40 | 3.75 | +0.94 | 46.0% | 93 | 46.0% | -0.06 | — | — | 1.75 | — |
| — | 2.20 | 3.90 | 3.05 | — | — | 93.5 | — | — | — | — | 0.90 | — |
| — | 1.70 | 3.80 | 2.75 | — | — | 94 | — | — | — | — | 0.25 | — |
| — | 1.30 | 3.60 | 2.45 | — | — | 94.5 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 0.85 | 3.40 | 2.12 | — | — | 95 | — | — | — | — | 0.55 | — |
| — | 0.95 | 3.10 | 2.02 | — | — | 95.5 | — | — | 0.50 | 0.10 | 0.90 | — |
| — | 0.65 | 1.25 | 0.95 | — | — | 96 | — | — | 0.53 | 0.20 | 0.85 | — |
| — | 0.40 | 0.75 | 0.57 | — | — | 96.5 | — | — | 0.60 | 0.40 | 0.80 | — |
| — | 0.15 | 0.50 | 0.33 | — | — | 97 | 31.7% | -0.63 | 0.82 | 0.45 | 1.20 | — |
| — | 0.05 | 1.75 | 0.90 | — | — | 97.5 | — | — | 1.60 | 0.85 | 2.35 | — |
| — | — | 0.50 | — | — | — | 98 | 28.7% | -0.86 | 1.65 | 1.30 | 2.00 | — |
| — | — | 0.70 | — | +0.07 | 27.4% | 98.5 | 27.4% | -0.93 | 2.02 | 0.85 | 3.20 | — |
| — | — | 0.25 | — | +0.03 | 26.4% | 99 | 26.4% | -0.98 | 2.52 | 1.35 | 3.70 | — |
| — | — | 0.85 | — | +0.01 | 25.4% | 99.5 | 25.4% | -1.00 | 3.42 | 2.25 | 4.60 | — |
| — | — | 0.95 | — | +0.00 | 24.6% | 100 | 24.6% | -1.00 | 3.40 | 2.30 | 4.50 | — |
| — | — | 0.95 | — | +0.00 | 23.1% | 101 | 23.1% | -1.00 | 4.45 | 3.30 | 5.60 | — |
| — | — | 1.00 | — | +0.00 | 21.9% | 102 | 21.9% | -1.00 | 5.35 | 4.30 | 6.40 | — |
| — | — | 1.75 | — | +0.00 | 21.4% | 103 | 21.4% | -1.00 | 6.45 | 5.30 | 7.60 | — |
| — | — | 1.25 | — | +0.00 | 21.7% | 104 | 21.7% | -1.00 | 7.35 | 6.30 | 8.40 | — |
| — | — | 2.15 | — | +0.00 | 23.0% | 105 | 23.0% | -1.00 | 8.35 | 7.30 | 9.40 | — |
| — | — | 2.10 | — | +0.00 | 25.4% | 106 | 25.4% | -1.00 | 9.35 | 8.30 | 10.40 | — |
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.