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 | |
| — | 16.10 | 18.50 | 17.30 | +1.00 | 40.7% | 80 | 40.7% | -0.00 | — | — | 1.75 | — |
| — | 10.90 | 13.40 | 12.15 | +0.99 | 35.3% | 85 | 35.3% | -0.01 | — | — | 1.75 | — |
| — | 10.00 | 12.40 | 11.20 | +0.98 | 34.1% | 86 | 34.1% | -0.02 | — | — | 1.75 | — |
| — | 9.00 | 11.40 | 10.20 | +0.98 | 33.0% | 87 | 33.0% | -0.02 | — | — | 1.75 | — |
| — | 8.50 | 10.20 | 9.35 | +0.97 | 31.8% | 88 | 31.8% | -0.03 | — | — | 1.75 | — |
| — | 7.60 | 9.30 | 8.45 | +0.96 | 30.6% | 89 | 30.6% | -0.04 | — | — | 1.75 | — |
| — | 6.50 | 8.90 | 7.70 | +0.95 | 30.0% | 89.5 | 30.0% | -0.05 | — | — | 1.75 | — |
| — | 6.10 | 8.50 | 7.30 | +0.94 | 29.5% | 90 | 29.5% | -0.06 | — | — | 1.75 | — |
| — | 5.60 | 8.00 | 6.80 | +0.93 | 28.9% | 90.5 | 28.9% | -0.07 | — | — | 1.25 | — |
| — | 4.90 | 7.60 | 6.25 | +0.92 | 28.3% | 91 | 28.3% | -0.08 | — | — | 0.45 | — |
| — | 5.20 | 6.10 | 5.65 | +0.90 | 27.7% | 91.5 | 27.7% | -0.10 | — | — | 0.60 | — |
| — | 4.20 | 5.90 | 5.05 | +0.89 | 27.2% | 92 | 27.2% | -0.11 | — | — | 0.40 | — |
| — | 4.00 | 5.10 | 4.55 | +0.87 | 26.6% | 92.5 | 26.6% | -0.13 | — | — | 0.70 | — |
| — | 3.50 | 5.70 | 4.60 | +0.84 | 26.1% | 93 | 26.1% | -0.16 | 0.40 | 0.10 | 0.70 | — |
| — | 2.75 | 5.10 | 3.92 | +0.82 | 25.6% | 93.5 | 25.6% | -0.19 | 0.45 | 0.10 | 0.80 | — |
| — | 2.25 | 4.70 | 3.48 | +0.78 | 25.1% | 94 | 25.1% | -0.22 | 0.53 | 0.20 | 0.85 | — |
| — | 1.80 | 4.40 | 3.10 | +0.75 | 24.6% | 94.5 | 24.6% | -0.25 | 0.62 | 0.30 | 0.95 | — |
| — | 1.60 | 3.90 | 2.75 | +0.71 | 24.2% | 95 | 24.2% | -0.29 | — | — | 1.10 | — |
| — | 1.80 | 2.95 | 2.38 | +0.66 | 23.7% | 95.5 | 23.7% | -0.34 | 0.80 | 0.65 | 0.95 | — |
| — | 1.05 | 2.90 | 1.98 | +0.62 | 23.4% | 96 | 23.4% | -0.39 | 0.88 | 0.40 | 1.35 | — |
| — | 0.30 | 2.75 | 1.52 | +0.56 | 23.0% | 96.5 | 23.0% | -0.44 | 1.23 | 0.60 | 1.85 | — |
| — | 0.85 | 1.90 | 1.38 | +0.51 | 22.7% | 97 | 22.7% | -0.49 | 1.35 | 0.60 | 2.10 | — |
| — | 0.30 | 1.45 | 0.88 | +0.46 | 22.4% | 97.5 | 22.4% | -0.55 | 1.62 | 0.30 | 2.95 | — |
| — | — | 1.55 | — | +0.40 | 22.2% | 98 | 22.2% | -0.60 | 1.98 | 0.55 | 3.40 | — |
| — | 0.05 | 1.05 | 0.55 | +0.35 | 22.1% | 98.5 | 22.1% | -0.66 | 2.27 | 0.85 | 3.70 | — |
| — | 0.15 | 0.95 | 0.55 | +0.30 | 22.0% | 99 | 22.0% | -0.71 | 2.50 | 1.20 | 3.80 | — |
| — | — | 1.05 | — | +0.25 | 22.0% | 99.5 | 22.0% | -0.76 | 2.62 | 1.75 | 3.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.21 | 22.0% | 100 | 22.0% | -0.80 | 3.40 | 3.10 | 3.70 | — |
| — | 0.05 | 0.65 | 0.35 | +0.14 | 22.4% | 101 | 22.4% | -0.87 | 4.05 | 3.20 | 4.90 | — |
| 4 | — | 0.50 | — | +0.10 | 23.1% | 102 | 23.1% | -0.91 | 5.15 | 4.40 | 5.90 | 0 |
| 0 | — | 1.75 | — | +0.07 | 24.3% | 103 | 24.3% | -0.94 | 6.05 | 4.80 | 7.30 | — |
| — | — | 1.75 | — | +0.05 | 25.9% | 104 | 25.9% | -0.96 | 7.05 | 5.80 | 8.30 | — |
| — | — | 1.75 | — | +0.05 | 28.0% | 105 | 28.0% | -0.97 | 7.85 | 7.10 | 8.60 | — |
| — | — | 1.75 | — | +0.04 | 30.7% | 106 | 30.7% | -0.97 | 8.85 | 7.90 | 9.80 | — |
| — | — | 1.75 | — | +0.04 | 34.1% | 107 | 34.1% | -0.97 | 9.95 | 9.10 | 10.80 | — |
| — | — | 1.75 | — | +0.05 | 38.2% | 108 | 38.2% | -0.96 | 11.50 | 9.80 | 13.20 | — |
| — | — | 1.75 | — | +0.05 | 43.0% | 109 | 43.0% | -0.95 | 12.10 | 10.80 | 13.40 | — |
| — | — | 1.75 | — | +0.06 | 48.6% | 110 | 48.6% | -0.94 | 13.10 | 11.80 | 14.40 | — |
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.