Spot 96.21
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.55 | 27.60 | 26.57 | +0.99 | 46.7% | 70 | 46.7% | -0.01 | — | — | 0.22 | — |
| — | 21.10 | 23.20 | 22.15 | +0.98 | 43.9% | 75 | 43.9% | -0.02 | 0.21 | 0.07 | 0.35 | — |
| — | 16.25 | 17.90 | 17.07 | +0.95 | 42.3% | 80 | 42.3% | -0.05 | 0.30 | 0.24 | 0.37 | — |
| — | 11.85 | 13.50 | 12.68 | +0.88 | 41.6% | 85 | 41.6% | -0.12 | 0.81 | 0.70 | 0.93 | — |
| — | 11.10 | 12.65 | 11.88 | +0.86 | 41.5% | 86 | 41.5% | -0.14 | 0.99 | 0.73 | 1.25 | — |
| — | 10.25 | 11.85 | 11.05 | +0.83 | 41.5% | 87 | 41.5% | -0.17 | 1.20 | 1.10 | 1.29 | — |
| — | 9.25 | 11.10 | 10.18 | +0.81 | 41.5% | 88 | 41.5% | -0.19 | 1.41 | 1.24 | 1.58 | — |
| — | 8.75 | 10.35 | 9.55 | +0.78 | 41.5% | 89 | 41.5% | -0.22 | 1.60 | 1.37 | 1.83 | — |
| — | 7.85 | 9.65 | 8.75 | +0.76 | 41.5% | 90 | 41.5% | -0.24 | 1.95 | 1.79 | 2.10 | — |
| — | 7.25 | 8.50 | 7.88 | +0.73 | 41.5% | 91 | 41.5% | -0.28 | 2.26 | 2.06 | 2.46 | — |
| — | 6.75 | 7.85 | 7.30 | +0.70 | 41.6% | 92 | 41.6% | -0.31 | 2.69 | 2.40 | 2.97 | — |
| — | 6.00 | 7.05 | 6.53 | +0.66 | 41.6% | 93 | 41.6% | -0.34 | 2.92 | 2.64 | 3.20 | — |
| — | 5.70 | 6.20 | 5.95 | +0.63 | 41.7% | 94 | 41.7% | -0.37 | 3.38 | 3.05 | 3.70 | — |
| — | 5.10 | 5.80 | 5.45 | +0.60 | 41.8% | 95 | 41.8% | -0.40 | 3.75 | 3.50 | 4.00 | — |
| — | 4.70 | 5.30 | 5.00 | +0.57 | 41.9% | 96 | 41.9% | -0.44 | 4.25 | 3.95 | 4.55 | — |
| — | 4.10 | 4.85 | 4.47 | +0.53 | 42.0% | 97 | 42.0% | -0.47 | 5.00 | 4.65 | 5.35 | — |
| — | 3.70 | 4.25 | 3.98 | +0.50 | 42.1% | 98 | 42.1% | -0.50 | 5.40 | 5.10 | 5.70 | — |
| — | 3.40 | 3.80 | 3.60 | +0.47 | 42.2% | 99 | 42.2% | -0.54 | 6.03 | 5.60 | 6.45 | — |
| — | 2.95 | 3.55 | 3.25 | +0.43 | 42.3% | 100 | 42.3% | -0.57 | 6.62 | 6.25 | 7.00 | — |
| — | 2.47 | 3.25 | 2.86 | +0.40 | 42.5% | 101 | 42.5% | -0.60 | 7.28 | 6.95 | 7.60 | — |
| — | 2.38 | 2.70 | 2.54 | +0.37 | 42.6% | 102 | 42.6% | -0.63 | 7.85 | 7.30 | 8.40 | — |
| — | 2.05 | 2.52 | 2.29 | +0.34 | 42.7% | 103 | 42.7% | -0.66 | 8.53 | 7.80 | 9.25 | — |
| — | 1.83 | 2.30 | 2.06 | +0.32 | 42.9% | 104 | 42.9% | -0.69 | 9.38 | 8.80 | 9.95 | — |
| — | 1.59 | 2.07 | 1.83 | +0.29 | 43.0% | 105 | 43.0% | -0.72 | 10.12 | 9.60 | 10.65 | — |
| — | 1.44 | 1.85 | 1.65 | +0.27 | 43.1% | 106 | 43.1% | -0.74 | 10.62 | 9.75 | 11.50 | — |
| — | 1.24 | 1.66 | 1.45 | +0.24 | 43.3% | 107 | — | — | 11.55 | 10.60 | 12.50 | — |
| — | 1.12 | 1.38 | 1.25 | — | — | 108 | — | — | 12.47 | 11.60 | 13.35 | — |
| — | 0.92 | 1.17 | 1.04 | — | — | 109 | — | — | 13.43 | 12.60 | 14.25 | — |
| — | 0.71 | 1.11 | 0.91 | — | — | 110 | — | — | 14.22 | 13.65 | 14.80 | — |
| — | 0.74 | 0.91 | 0.82 | — | — | 111 | — | — | 15.00 | 14.20 | 15.80 | — |
| — | 0.59 | 1.15 | 0.87 | — | — | 112 | — | — | 16.12 | 15.10 | 17.15 | — |
| — | 0.53 | 1.55 | 1.04 | — | — | 113 | — | — | 17.15 | 15.85 | 18.45 | — |
| — | 0.48 | 0.88 | 0.68 | — | — | 114 | — | — | 17.93 | 16.85 | 19.00 | — |
| — | 0.38 | 0.83 | 0.60 | — | — | 115 | — | — | 18.65 | 17.75 | 19.55 | — |
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.