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 | |
| — | 8.80 | 11.70 | 10.25 | +0.89 | 31.9% | 87 | 31.9% | -0.11 | 0.40 | 0.15 | 0.65 | — |
| — | 8.10 | 10.60 | 9.35 | +0.87 | 30.5% | 88 | 30.5% | -0.13 | — | — | 0.75 | — |
| — | 7.20 | 9.60 | 8.40 | +0.85 | 29.3% | 89 | 29.3% | -0.15 | 0.60 | 0.20 | 1.00 | — |
| — | 6.60 | 9.40 | 8.00 | +0.84 | 28.7% | 89.5 | 28.7% | -0.16 | — | — | 1.90 | — |
| — | 6.20 | 9.00 | 7.60 | +0.83 | 28.1% | 90 | 28.1% | -0.17 | 0.62 | 0.05 | 1.20 | 3 |
| — | 5.70 | 8.60 | 7.15 | +0.82 | 27.5% | 90.5 | 27.5% | -0.18 | — | — | 2.00 | — |
| — | 5.50 | 8.00 | 6.75 | +0.80 | 27.0% | 91 | 27.0% | -0.20 | 0.80 | 0.10 | 1.50 | — |
| — | 5.10 | 7.70 | 6.40 | +0.78 | 26.5% | 91.5 | 26.5% | -0.22 | 0.88 | 0.65 | 1.10 | — |
| — | 4.50 | 7.30 | 5.90 | +0.76 | 26.1% | 92 | 26.1% | -0.24 | 1.50 | 0.75 | 2.25 | — |
| — | 4.20 | 6.80 | 5.50 | +0.74 | 25.7% | 92.5 | 25.7% | -0.26 | 1.32 | 0.40 | 2.25 | — |
| — | 3.60 | 6.50 | 5.05 | +0.72 | 25.3% | 93 | 25.3% | -0.28 | 1.15 | 0.45 | 1.85 | — |
| — | 3.30 | 6.20 | 4.75 | +0.70 | 24.9% | 93.5 | 24.9% | -0.30 | 1.32 | 0.60 | 2.05 | — |
| — | 3.10 | 5.70 | 4.40 | +0.67 | 24.6% | 94 | 24.6% | -0.33 | 1.48 | 0.85 | 2.10 | — |
| — | 2.80 | 5.60 | 4.20 | +0.65 | 24.3% | 94.5 | 24.3% | -0.36 | 1.50 | 1.25 | 1.75 | — |
| — | 3.20 | 3.90 | 3.55 | +0.62 | 24.0% | 95 | 24.0% | -0.38 | 1.85 | 1.45 | 2.25 | — |
| — | 2.05 | 4.90 | 3.48 | +0.59 | 23.8% | 95.5 | 23.8% | -0.41 | 2.02 | 0.65 | 3.40 | — |
| — | 1.75 | 4.50 | 3.12 | +0.56 | 23.6% | 96 | 23.6% | -0.45 | 2.33 | 0.85 | 3.80 | — |
| — | 1.40 | 4.20 | 2.80 | +0.53 | 23.4% | 96.5 | 23.4% | -0.48 | 2.42 | 0.95 | 3.90 | — |
| — | 1.15 | 4.00 | 2.58 | +0.50 | 23.3% | 97 | 23.3% | -0.51 | 2.45 | 1.60 | 3.30 | — |
| — | 1.05 | 3.90 | 2.48 | +0.47 | 23.2% | 97.5 | 23.2% | -0.54 | 3.10 | 2.00 | 4.20 | — |
| — | 0.75 | 3.70 | 2.23 | +0.43 | 23.1% | 98 | 23.1% | -0.57 | 2.90 | 1.40 | 4.40 | — |
| — | 0.55 | 3.60 | 2.08 | +0.40 | 23.1% | 98.5 | 23.1% | -0.61 | 3.33 | 1.95 | 4.70 | 0 |
| — | 0.30 | 2.30 | 1.30 | +0.37 | 23.0% | 99 | 23.0% | -0.64 | 3.58 | 2.25 | 4.90 | — |
| — | 0.75 | 2.85 | 1.80 | +0.35 | 23.0% | 99.5 | 23.0% | -0.67 | 3.95 | 2.60 | 5.30 | — |
| — | 0.05 | 2.70 | 1.38 | +0.32 | 23.1% | 100 | 23.1% | -0.70 | 4.30 | 2.90 | 5.70 | — |
| — | 0.15 | 2.30 | 1.23 | +0.27 | 23.2% | 101 | 23.2% | -0.75 | 5.05 | 3.60 | 6.50 | — |
| — | 0.05 | 1.10 | 0.57 | +0.22 | 23.5% | 102 | 23.5% | -0.80 | 5.85 | 4.50 | 7.20 | — |
| — | — | 2.50 | — | +0.18 | 23.8% | 103 | 23.8% | -0.84 | 6.75 | 5.30 | 8.20 | — |
| — | — | 1.00 | — | +0.15 | 24.2% | 104 | 24.2% | -0.87 | 7.55 | 6.30 | 8.80 | — |
| — | — | 0.85 | — | +0.12 | 24.6% | 105 | 24.6% | -0.90 | 8.65 | 7.20 | 10.10 | — |
| — | — | 0.40 | — | +0.10 | 25.0% | 106 | 25.0% | -0.92 | 9.40 | 7.90 | 10.90 | — |
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.