Spot 96.92
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.00 | 18.40 | 17.20 | +1.00 | 46.2% | 80 | 46.2% | -0.00 | — | — | 0.05 | — |
| — | 15.40 | 17.00 | 16.20 | +1.00 | 45.4% | 81 | 45.4% | -0.00 | — | — | 1.25 | — |
| — | 13.50 | 15.00 | 14.25 | +1.00 | 43.8% | 83 | 43.8% | -0.00 | — | — | 0.30 | — |
| — | 11.60 | 12.80 | 12.20 | +1.00 | 42.2% | 85 | 42.2% | -0.00 | — | — | 0.15 | — |
| — | 10.70 | 11.70 | 11.20 | +1.00 | 41.4% | 86 | 41.4% | -0.00 | — | — | 0.25 | — |
| — | 9.50 | 11.00 | 10.25 | +1.00 | 40.6% | 87 | 40.6% | -0.00 | — | — | 0.75 | — |
| — | 8.50 | 10.00 | 9.25 | +1.00 | 39.8% | 88 | 39.8% | -0.00 | — | — | 0.20 | — |
| — | 7.40 | 8.80 | 8.10 | +0.99 | 39.0% | 89 | 39.0% | -0.01 | — | — | 1.75 | — |
| — | 7.00 | 8.00 | 7.50 | +0.99 | 38.6% | 89.5 | 38.6% | -0.01 | — | — | 1.10 | — |
| — | 6.70 | 7.30 | 7.00 | +0.99 | 38.1% | 90 | 38.1% | -0.01 | — | — | 0.30 | — |
| — | 5.90 | 6.90 | 6.40 | +0.98 | 37.5% | 90.5 | 37.5% | -0.02 | — | — | 0.35 | — |
| — | 4.70 | 6.20 | 5.45 | +0.97 | 37.0% | 91 | 37.0% | -0.03 | — | — | 0.40 | — |
| — | 5.20 | 6.80 | 6.00 | +0.96 | 36.4% | 91.5 | 36.4% | -0.04 | — | — | 0.45 | — |
| — | 4.20 | 6.30 | 5.25 | +0.95 | 35.7% | 92 | 35.7% | -0.05 | — | — | 0.25 | — |
| — | 4.10 | 4.80 | 4.45 | +0.93 | 34.9% | 92.5 | 34.9% | -0.07 | — | — | 0.30 | — |
| — | 3.80 | 4.20 | 4.00 | +0.91 | 34.0% | 93 | 34.0% | -0.09 | — | — | 0.35 | — |
| — | 3.10 | 4.60 | 3.85 | +0.89 | 33.1% | 93.5 | 33.1% | -0.11 | — | — | 0.45 | — |
| — | 2.90 | 3.50 | 3.20 | +0.86 | 32.2% | 94 | 32.2% | -0.14 | — | — | 0.50 | — |
| — | 2.50 | 3.10 | 2.80 | +0.82 | 31.3% | 94.5 | 31.3% | -0.18 | 0.20 | 0.05 | 0.35 | — |
| — | 2.00 | 2.60 | 2.30 | +0.77 | 30.4% | 95 | 30.4% | -0.23 | 0.42 | 0.20 | 0.65 | — |
| — | 0.85 | 3.50 | 2.17 | +0.72 | 29.6% | 95.5 | 29.6% | -0.28 | 0.42 | 0.15 | 0.70 | — |
| — | 1.35 | 1.75 | 1.55 | +0.65 | 29.0% | 96 | 29.0% | -0.35 | 0.60 | 0.40 | 0.80 | — |
| — | 1.05 | 1.25 | 1.15 | +0.58 | 28.4% | 96.5 | 28.4% | -0.42 | 0.75 | 0.65 | 0.85 | — |
| — | 0.75 | 1.40 | 1.07 | +0.50 | 28.1% | 97 | 28.1% | -0.50 | 1.10 | 0.85 | 1.35 | — |
| — | 0.05 | 1.15 | 0.60 | +0.42 | 27.9% | 97.5 | 27.9% | -0.59 | 1.18 | 0.80 | 1.55 | — |
| — | 0.35 | 0.80 | 0.57 | +0.34 | 27.9% | 98 | 27.9% | -0.66 | 1.57 | 0.80 | 2.35 | — |
| — | 0.05 | 0.40 | 0.23 | +0.27 | 27.9% | 98.5 | 27.9% | -0.73 | 1.88 | 1.40 | 2.35 | — |
| — | 0.10 | 0.60 | 0.35 | +0.21 | 28.1% | 99 | 28.1% | -0.79 | 2.35 | 2.05 | 2.65 | — |
| — | — | 0.40 | — | +0.16 | 28.2% | 99.5 | 28.2% | -0.85 | 2.85 | 2.60 | 3.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.12 | 28.4% | 100 | 28.4% | -0.89 | 3.35 | 3.00 | 3.70 | — |
| — | — | 0.25 | — | +0.06 | 28.8% | 101 | 28.8% | -0.95 | 4.30 | 3.90 | 4.70 | — |
| — | — | 0.25 | — | +0.03 | 29.1% | 102 | 29.1% | -0.98 | 4.90 | 4.30 | 5.50 | 0 |
| — | — | 1.95 | — | +0.01 | 29.1% | 103 | 29.1% | -1.00 | 5.85 | 5.10 | 6.60 | — |
| — | — | 1.75 | — | +0.00 | 29.0% | 104 | 29.0% | -1.00 | 6.85 | 6.10 | 7.60 | — |
| — | — | 0.15 | — | +0.00 | 28.8% | 105 | 28.8% | -1.00 | 7.95 | 7.30 | 8.60 | — |
| — | — | 0.95 | — | +0.00 | 28.5% | 106 | 28.5% | -1.00 | 8.85 | 7.90 | 9.80 | — |
| — | — | 1.20 | — | +0.00 | 28.1% | 107 | 28.1% | -1.00 | 9.85 | 9.10 | 10.60 | — |
| — | — | 0.20 | — | +0.00 | 27.4% | 110 | 27.4% | -1.00 | 12.95 | 11.80 | 14.10 | — |
| — | — | 0.70 | — | +0.00 | 27.1% | 115 | 27.1% | -1.00 | 17.90 | 16.70 | 19.10 | — |
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.