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 | |
| — | 25.10 | 27.60 | 26.35 | +1.00 | 68.9% | 70 | 68.9% | -0.00 | — | — | 0.02 | — |
| — | 20.10 | 23.20 | 21.65 | +1.00 | 58.9% | 75 | 58.9% | -0.00 | — | — | 0.03 | — |
| — | 14.70 | 18.20 | 16.45 | +1.00 | 52.2% | 80 | 52.2% | -0.00 | — | — | 0.01 | — |
| — | 11.75 | 13.65 | 12.70 | +1.00 | 49.5% | 84 | 49.5% | -0.00 | — | — | 0.04 | — |
| — | 10.85 | 12.35 | 11.60 | +0.99 | 49.3% | 85 | 49.3% | -0.01 | — | — | 0.05 | — |
| — | 9.80 | 11.80 | 10.80 | +0.99 | 49.2% | 86 | 49.2% | -0.01 | — | — | 0.07 | — |
| — | 8.70 | 10.65 | 9.68 | +0.98 | 49.3% | 87 | 49.3% | -0.02 | — | — | 0.09 | — |
| — | 7.25 | 9.80 | 8.53 | +0.98 | 49.5% | 88 | 49.5% | -0.02 | — | — | 0.11 | — |
| — | 6.85 | 8.80 | 7.83 | +0.97 | 49.5% | 89 | 49.5% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 5.90 | 7.55 | 6.72 | +0.95 | 49.4% | 90 | 49.4% | -0.05 | 0.06 | 0.04 | 0.08 | — |
| — | 4.60 | 6.40 | 5.50 | +0.92 | 49.2% | 91 | 49.2% | -0.08 | 0.10 | 0.05 | 0.15 | — |
| — | 3.70 | 5.45 | 4.58 | +0.89 | 49.0% | 92 | 49.0% | -0.11 | 0.17 | 0.12 | 0.22 | — |
| — | 3.35 | 3.85 | 3.60 | +0.84 | 48.8% | 93 | 48.8% | -0.16 | 0.28 | 0.21 | 0.34 | — |
| — | 2.55 | 2.94 | 2.75 | +0.77 | 48.7% | 94 | 48.7% | -0.23 | 0.48 | 0.43 | 0.54 | — |
| — | 1.90 | 2.18 | 2.04 | +0.68 | 48.7% | 95 | 48.7% | -0.32 | 0.81 | 0.71 | 0.92 | — |
| — | 1.40 | 1.60 | 1.50 | +0.59 | 48.8% | 96 | — | — | 1.18 | 1.04 | 1.31 | — |
| — | 0.92 | 1.09 | 1.00 | — | — | 97 | — | — | 1.78 | 1.57 | 2.00 | — |
| — | 0.63 | 0.71 | 0.67 | +0.41 | 49.4% | 98 | 49.4% | -0.60 | 2.44 | 2.19 | 2.70 | — |
| — | 0.40 | 0.50 | 0.45 | +0.32 | 49.9% | 99 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 0.21 | 0.30 | 0.26 | +0.25 | 50.6% | 100 | 50.6% | -0.75 | 3.98 | 3.75 | 4.20 | — |
| — | 0.14 | 0.23 | 0.18 | +0.19 | 51.6% | 101 | 51.6% | -0.81 | 5.00 | 4.65 | 5.35 | — |
| — | 0.09 | 0.13 | 0.11 | +0.14 | 53.0% | 102 | 53.0% | -0.86 | 5.95 | 5.00 | 6.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.10 | 54.7% | 103 | 54.7% | -0.90 | 6.62 | 5.45 | 7.80 | — |
| — | 0.04 | 0.14 | 0.09 | +0.07 | 56.8% | 104 | 56.8% | -0.93 | 7.78 | 7.05 | 8.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 59.1% | 105 | 59.1% | -0.95 | 9.03 | 8.20 | 9.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 61.6% | 106 | 61.6% | -0.96 | 9.65 | 9.05 | 10.25 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 107 | — | — | 10.85 | 9.85 | 11.85 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 108 | — | — | 11.70 | 10.75 | 12.65 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 109 | — | — | 12.97 | 12.05 | 13.90 | — |
| — | — | 0.10 | — | — | — | 110 | — | — | 13.68 | 12.75 | 14.60 | — |
| — | — | 0.11 | — | — | — | 111 | 72.7% | -0.99 | 14.68 | 13.75 | 15.60 | — |
| — | — | 0.20 | — | — | — | 112 | — | — | 15.72 | 14.60 | 16.85 | — |
| — | — | 0.30 | — | — | — | 113 | — | — | 16.60 | 15.60 | 17.60 | — |
| — | — | 0.01 | — | +0.00 | 78.7% | 114 | — | — | 17.73 | 16.60 | 18.85 | — |
| — | — | 0.04 | — | — | — | 115 | — | — | 18.73 | 17.60 | 19.85 | — |
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.