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 | |
| — | — | — | — | — | — | 77 | — | — | — | — | — | — |
| — | — | — | — | — | — | 78 | — | — | — | — | — | — |
| — | — | — | — | — | — | 79 | — | — | — | — | — | — |
| — | 17.20 | 17.40 | 17.30 | +0.91 | 86.3% | 80 | 86.3% | -0.09 | 0.64 | 0.62 | 0.65 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 12.90 | 13.05 | 12.97 | +0.83 | 83.1% | 85 | 83.1% | -0.17 | 1.33 | 1.32 | 1.34 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | 11.35 | 11.50 | 11.43 | +0.79 | 82.1% | 87 | 82.1% | -0.21 | 1.75 | 1.72 | 1.77 | — |
| — | 10.55 | 10.70 | 10.62 | +0.77 | 81.6% | 88 | 81.6% | -0.23 | 1.99 | 1.96 | 2.01 | — |
| — | 9.85 | 10.00 | 9.93 | +0.74 | 81.2% | 89 | 81.2% | -0.26 | 2.25 | 2.22 | 2.28 | — |
| — | 9.15 | 9.25 | 9.20 | +0.72 | 80.8% | 90 | 80.8% | -0.28 | 2.56 | 2.53 | 2.58 | — |
| — | 8.50 | 8.60 | 8.55 | +0.69 | 80.5% | 91 | 80.5% | -0.31 | 2.87 | 2.83 | 2.90 | — |
| — | 7.85 | 7.95 | 7.90 | +0.66 | 80.2% | 92 | 80.2% | -0.34 | 3.20 | 3.15 | 3.25 | — |
| — | 7.25 | 7.35 | 7.30 | — | — | 93 | — | — | 3.60 | 3.55 | 3.65 | — |
| — | 6.65 | 6.75 | 6.70 | +0.61 | 79.6% | 94 | 79.6% | -0.39 | 4.00 | 3.95 | 4.05 | — |
| — | 6.05 | 6.20 | 6.12 | +0.58 | 79.4% | 95 | 79.4% | -0.42 | 4.47 | 4.45 | 4.50 | — |
| — | 5.60 | 5.65 | 5.62 | +0.55 | 79.2% | 96 | 79.2% | -0.45 | 4.95 | 4.90 | 5.00 | — |
| — | 5.10 | 5.15 | 5.12 | +0.52 | 78.9% | 97 | 78.9% | -0.48 | 5.45 | 5.40 | 5.50 | — |
| — | 4.60 | 4.70 | 4.65 | +0.49 | 78.7% | 98 | 78.7% | -0.51 | 6.00 | 5.95 | 6.05 | — |
| — | 4.20 | 4.30 | 4.25 | +0.46 | 78.6% | 99 | 78.6% | -0.54 | 6.55 | 6.50 | 6.60 | — |
| — | 3.80 | 3.90 | 3.85 | +0.43 | 78.4% | 100 | 78.4% | -0.57 | 7.15 | 7.10 | 7.20 | — |
| — | 3.45 | 3.50 | 3.48 | +0.40 | 78.3% | 101 | 78.3% | -0.60 | 7.78 | 7.70 | 7.85 | — |
| — | 3.10 | 3.15 | 3.12 | +0.37 | 78.2% | 102 | 78.2% | -0.63 | 8.43 | 8.35 | 8.50 | — |
| — | 2.77 | 2.83 | 2.80 | +0.34 | 78.1% | 103 | 78.1% | -0.66 | 9.12 | 9.05 | 9.20 | — |
| — | 2.48 | 2.54 | 2.51 | +0.32 | 78.0% | 104 | 78.0% | -0.68 | 9.85 | 9.80 | 9.90 | — |
| — | 2.22 | 2.27 | 2.25 | +0.29 | 78.0% | 105 | 78.0% | -0.71 | 10.57 | 10.50 | 10.65 | — |
| — | 1.98 | 2.04 | 2.01 | +0.27 | 78.0% | 106 | 78.0% | -0.73 | 11.32 | 11.25 | 11.40 | — |
| — | 1.77 | 1.81 | 1.79 | +0.25 | 78.0% | 107 | 78.0% | -0.76 | 12.12 | 12.05 | 12.20 | — |
| — | 1.57 | 1.61 | 1.59 | +0.23 | 78.0% | 108 | 78.0% | -0.78 | 12.93 | 12.85 | 13.00 | — |
| — | 1.40 | 1.44 | 1.42 | +0.21 | 78.0% | 109 | 78.0% | -0.80 | 13.72 | 13.65 | 13.80 | — |
| — | 1.25 | 1.27 | 1.26 | +0.19 | 78.1% | 110 | 78.1% | -0.82 | 14.57 | 14.50 | 14.65 | — |
| — | 1.10 | 1.14 | 1.12 | +0.17 | 78.2% | 111 | 78.2% | -0.83 | 15.43 | 15.35 | 15.50 | — |
| — | 0.97 | 1.01 | 0.99 | +0.16 | 78.3% | 112 | 78.3% | -0.85 | 16.32 | 16.25 | 16.40 | — |
| — | 0.87 | 0.90 | 0.89 | +0.14 | 78.5% | 113 | 78.5% | -0.86 | 17.23 | 17.15 | 17.30 | — |
| — | 0.76 | 0.93 | 0.84 | +0.13 | 78.7% | 114 | 78.7% | -0.88 | 18.12 | 18.05 | 18.20 | — |
| — | 0.68 | 0.71 | 0.69 | +0.11 | 79.0% | 115 | 79.0% | -0.89 | 19.02 | 18.95 | 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.