Spot 96.53
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.55 | 18.70 | 18.62 | +0.85 | 69.7% | 80 | 69.7% | -0.15 | 1.73 | 1.71 | 1.74 | — |
| — | 14.65 | 14.85 | 14.75 | +0.77 | 68.4% | 85 | 68.4% | -0.23 | 2.86 | 2.84 | 2.88 | — |
| — | 11.95 | 12.10 | 12.03 | +0.70 | 67.6% | 89 | 67.6% | -0.30 | 4.10 | 4.05 | 4.15 | — |
| — | 11.30 | 11.45 | 11.38 | +0.68 | 67.5% | 90 | 67.5% | -0.32 | 4.45 | 4.40 | 4.50 | — |
| — | 10.70 | 10.80 | 10.75 | +0.66 | 67.3% | 91 | 67.3% | -0.34 | 4.85 | 4.80 | 4.90 | — |
| — | 10.10 | 10.25 | 10.18 | +0.64 | 67.1% | 92 | 67.1% | -0.36 | 5.25 | 5.20 | 5.30 | — |
| — | 9.55 | 9.65 | 9.60 | +0.62 | 67.0% | 93 | 67.0% | -0.38 | 5.70 | 5.65 | 5.75 | — |
| — | 9.00 | 9.10 | 9.05 | +0.60 | 66.8% | 94 | 66.8% | -0.40 | 6.15 | 6.10 | 6.20 | — |
| — | 8.45 | 8.60 | 8.53 | +0.58 | 66.7% | 95 | 66.7% | -0.42 | 6.62 | 6.55 | 6.70 | — |
| — | 7.95 | 8.10 | 8.03 | +0.56 | 66.5% | 96 | 66.5% | -0.44 | 7.10 | 7.05 | 7.15 | — |
| — | 7.50 | 7.60 | 7.55 | +0.54 | 66.4% | 97 | 66.4% | -0.46 | 7.65 | 7.60 | 7.70 | — |
| — | 7.00 | 7.15 | 7.08 | +0.52 | 66.3% | 98 | 66.3% | -0.49 | 8.18 | 8.10 | 8.25 | — |
| — | 6.60 | 6.70 | 6.65 | +0.50 | 66.2% | 99 | 66.2% | -0.51 | 8.72 | 8.65 | 8.80 | — |
| — | 6.15 | 6.30 | 6.22 | +0.47 | 66.1% | 100 | 66.1% | -0.53 | 9.32 | 9.25 | 9.40 | — |
| — | 5.75 | 5.90 | 5.83 | +0.45 | 66.0% | 101 | 66.0% | -0.55 | 9.93 | 9.85 | 10.00 | — |
| — | 5.40 | 5.50 | 5.45 | +0.43 | 65.9% | 102 | 65.9% | -0.57 | 10.55 | 10.50 | 10.60 | — |
| — | 5.00 | 5.15 | 5.08 | +0.41 | 65.8% | 103 | 65.8% | -0.59 | 11.18 | 11.10 | 11.25 | — |
| — | 4.70 | 4.80 | 4.75 | +0.39 | 65.7% | 104 | 65.7% | -0.61 | 11.85 | 11.80 | 11.90 | — |
| — | 4.40 | 4.50 | 4.45 | +0.38 | 65.7% | 105 | 65.7% | -0.63 | 12.53 | 12.45 | 12.60 | — |
| — | 4.10 | 4.20 | 4.15 | +0.36 | 65.6% | 106 | 65.6% | -0.65 | 13.22 | 13.15 | 13.30 | — |
| — | 3.80 | 3.90 | 3.85 | +0.34 | 65.6% | 107 | 65.6% | -0.66 | 13.93 | 13.85 | 14.00 | — |
| — | 3.50 | 3.65 | 3.58 | +0.32 | 65.6% | 108 | 65.6% | -0.68 | 14.68 | 14.60 | 14.75 | — |
| — | 3.25 | 3.40 | 3.33 | +0.31 | 65.6% | 109 | 65.6% | -0.70 | 15.43 | 15.35 | 15.50 | — |
| — | 3.05 | 3.15 | 3.10 | +0.29 | 65.6% | 110 | 65.6% | -0.72 | 16.18 | 16.10 | 16.25 | — |
| — | 2.84 | 2.90 | 2.87 | +0.27 | 65.6% | 111 | 65.6% | -0.73 | 16.98 | 16.90 | 17.05 | — |
| — | 2.60 | 2.69 | 2.65 | +0.26 | 65.6% | 112 | 65.6% | -0.75 | 17.77 | 17.70 | 17.85 | — |
| — | 2.43 | 2.50 | 2.46 | +0.24 | 65.6% | 113 | 65.6% | -0.76 | 18.57 | 18.50 | 18.65 | — |
| — | 2.23 | 2.31 | 2.27 | +0.23 | 65.7% | 114 | 65.7% | -0.78 | 19.40 | 19.30 | 19.50 | — |
| — | 2.08 | 2.14 | 2.11 | +0.22 | 65.7% | 115 | 65.7% | -0.79 | 20.23 | 20.15 | 20.30 | — |
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.