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 | |
| — | 9.10 | 10.80 | 9.95 | +0.99 | 31.0% | 87 | 31.0% | -0.01 | — | — | 0.75 | — |
| — | 8.10 | 9.80 | 8.95 | +0.98 | 30.0% | 88 | 30.0% | -0.02 | — | — | 0.20 | — |
| — | 7.30 | 8.70 | 8.00 | +0.97 | 29.0% | 89 | 29.0% | -0.03 | — | — | 0.40 | — |
| — | 6.70 | 8.30 | 7.50 | +0.97 | 28.5% | 89.5 | 28.5% | -0.03 | — | — | 1.75 | — |
| — | 6.20 | 7.10 | 6.65 | +0.96 | 28.0% | 90 | 28.0% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 5.80 | 7.40 | 6.60 | +0.95 | 27.5% | 90.5 | 27.5% | -0.05 | — | — | 0.30 | — |
| — | 5.20 | 6.20 | 5.70 | +0.93 | 26.9% | 91 | 26.9% | -0.07 | — | — | 0.50 | — |
| — | 4.00 | 6.30 | 5.15 | +0.92 | 26.4% | 91.5 | 26.4% | -0.08 | — | — | 1.15 | — |
| — | 4.30 | 5.40 | 4.85 | +0.90 | 25.9% | 92 | 25.9% | -0.10 | 0.25 | 0.15 | 0.35 | — |
| — | 4.00 | 5.10 | 4.55 | +0.88 | 25.4% | 92.5 | 25.4% | -0.13 | — | — | 0.55 | — |
| — | 2.75 | 4.60 | 3.67 | +0.85 | 24.9% | 93 | 24.9% | -0.15 | 0.30 | 0.05 | 0.55 | — |
| — | 3.20 | 4.50 | 3.85 | +0.82 | 24.4% | 93.5 | 24.4% | -0.19 | 0.47 | 0.25 | 0.70 | — |
| — | 2.80 | 3.70 | 3.25 | +0.78 | 24.0% | 94 | 24.0% | -0.23 | 0.53 | 0.40 | 0.65 | — |
| — | 1.55 | 3.80 | 2.67 | +0.73 | 23.6% | 94.5 | 23.6% | -0.27 | 0.70 | 0.50 | 0.90 | — |
| — | 2.00 | 2.60 | 2.30 | +0.68 | 23.2% | 95 | 23.2% | -0.32 | 0.68 | 0.65 | 0.70 | — |
| — | 1.60 | 2.35 | 1.98 | +0.63 | 23.0% | 95.5 | 23.0% | -0.37 | 0.93 | 0.55 | 1.30 | — |
| — | 1.20 | 1.65 | 1.43 | +0.57 | 22.9% | 96 | 22.9% | -0.43 | 1.07 | 0.85 | 1.30 | — |
| — | 1.15 | 1.70 | 1.43 | +0.51 | 22.8% | 96.5 | 22.8% | -0.49 | 1.30 | 1.05 | 1.55 | — |
| — | 0.90 | 1.70 | 1.30 | +0.45 | 22.7% | 97 | 22.7% | -0.56 | 1.60 | 1.25 | 1.95 | — |
| — | 0.55 | 1.25 | 0.90 | +0.39 | 22.7% | 97.5 | 22.7% | -0.62 | 1.88 | 1.65 | 2.10 | — |
| — | 0.25 | 0.95 | 0.60 | +0.33 | 22.8% | 98 | 22.8% | -0.67 | 2.23 | 1.75 | 2.70 | — |
| — | 0.25 | 0.85 | 0.55 | +0.28 | 22.9% | 98.5 | 22.9% | -0.73 | 2.83 | 2.15 | 3.50 | — |
| — | — | 1.25 | — | +0.23 | 23.0% | 99 | 23.0% | -0.77 | 2.88 | 2.45 | 3.30 | — |
| — | 0.15 | 0.70 | 0.42 | +0.19 | 23.1% | 99.5 | 23.1% | -0.82 | 3.23 | 2.95 | 3.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.15 | 23.2% | 100 | 23.2% | -0.85 | 3.70 | 3.50 | 3.90 | — |
| — | — | 0.65 | — | +0.10 | 23.3% | 101 | 23.3% | -0.91 | 4.50 | 3.80 | 5.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 23.5% | 102 | 23.5% | -0.96 | 5.50 | 5.00 | 6.00 | — |
| — | — | 1.60 | — | +0.03 | 23.6% | 103 | 23.6% | -0.98 | 6.25 | 5.50 | 7.00 | — |
| — | — | 1.35 | — | +0.02 | 23.6% | 104 | 23.6% | -1.00 | 7.20 | 6.40 | 8.00 | — |
| — | — | 0.05 | — | +0.01 | 23.7% | 105 | 23.7% | -1.00 | 8.35 | 7.60 | 9.10 | — |
| — | — | 1.75 | — | +0.00 | 23.8% | 106 | 23.8% | -1.00 | 9.20 | 8.40 | 10.00 | — |
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.