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 | |
| — | 16.55 | 16.80 | 16.68 | +0.98 | 88.4% | 80 | 88.4% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 11.70 | 11.85 | 11.78 | +0.95 | 76.8% | 85 | 76.8% | -0.05 | 0.17 | 0.17 | 0.18 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | 9.80 | 9.95 | 9.88 | +0.92 | 73.3% | 87 | 73.3% | -0.08 | 0.28 | 0.27 | 0.29 | — |
| — | 8.90 | 9.00 | 8.95 | +0.90 | 71.8% | 88 | 71.8% | -0.10 | 0.35 | 0.35 | 0.36 | — |
| — | 8.00 | 8.10 | 8.05 | +0.87 | 70.5% | 89 | — | — | 0.46 | 0.45 | 0.47 | — |
| — | 7.10 | 7.25 | 7.17 | — | — | 90 | — | — | 0.59 | 0.58 | 0.60 | — |
| — | 6.30 | 6.45 | 6.38 | — | — | 91 | 68.3% | -0.19 | 0.76 | 0.74 | 0.77 | — |
| — | 5.55 | 5.65 | 5.60 | +0.77 | 67.4% | 92 | 67.4% | -0.23 | 0.96 | 0.96 | 0.97 | — |
| — | 4.80 | 4.90 | 4.85 | — | — | 93 | — | — | 1.23 | 1.21 | 1.24 | — |
| — | 4.10 | 4.20 | 4.15 | +0.66 | 66.1% | 94 | 66.1% | -0.34 | 1.54 | 1.53 | 1.55 | — |
| — | 3.50 | 3.55 | 3.52 | — | — | 95 | — | — | 1.91 | 1.88 | 1.93 | — |
| — | 2.90 | 2.96 | 2.93 | +0.55 | 65.3% | 96 | 65.3% | -0.45 | 2.33 | 2.31 | 2.35 | — |
| — | 2.40 | 2.46 | 2.43 | +0.49 | 65.0% | 97 | 65.0% | -0.51 | 2.82 | 2.79 | 2.85 | — |
| — | 1.96 | 2.01 | 1.99 | +0.43 | 64.8% | 98 | 64.8% | -0.57 | 3.38 | 3.35 | 3.40 | — |
| — | 1.58 | 1.62 | 1.60 | +0.37 | 64.5% | 99 | 64.5% | -0.63 | 4.00 | 3.95 | 4.05 | — |
| — | 1.25 | 1.29 | 1.27 | +0.32 | 64.3% | 100 | 64.3% | -0.69 | 4.67 | 4.65 | 4.70 | — |
| — | 0.98 | 1.01 | 0.99 | +0.26 | 64.1% | 101 | 64.1% | -0.74 | 5.40 | 5.35 | 5.45 | — |
| — | 0.77 | 0.80 | 0.79 | — | — | 102 | — | — | 6.17 | 6.10 | 6.25 | — |
| — | 0.60 | 0.62 | 0.61 | — | — | 103 | — | — | 7.03 | 6.95 | 7.10 | — |
| — | 0.46 | 0.48 | 0.47 | — | — | 104 | — | — | 7.88 | 7.80 | 7.95 | — |
| — | 0.36 | 0.37 | 0.36 | — | — | 105 | — | — | 8.78 | 8.70 | 8.85 | — |
| — | 0.27 | 0.29 | 0.28 | — | — | 106 | 65.5% | -0.91 | 9.70 | 9.65 | 9.75 | — |
| — | 0.21 | 0.22 | 0.21 | +0.08 | 66.2% | 107 | 66.2% | -0.93 | 10.62 | 10.55 | 10.70 | — |
| — | 0.17 | 0.18 | 0.17 | +0.06 | 67.2% | 108 | 67.2% | -0.94 | 11.60 | 11.55 | 11.65 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 68.4% | 109 | 68.4% | -0.96 | 12.57 | 12.50 | 12.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 69.6% | 110 | 69.6% | -0.96 | 13.53 | 13.45 | 13.60 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 70.8% | 111 | 70.8% | -0.97 | 14.53 | 14.45 | 14.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 72.1% | 112 | 72.1% | -0.98 | 15.53 | 15.45 | 15.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 73.5% | 113 | 73.5% | -0.98 | 16.48 | 16.35 | 16.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 75.1% | 114 | 75.1% | -0.99 | 17.48 | 17.40 | 17.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 76.9% | 115 | 76.9% | -0.99 | 18.55 | 18.40 | 18.70 | — |
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.