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 | |
| — | 24.80 | 27.90 | 26.35 | +1.00 | 57.8% | 70 | 57.8% | -0.00 | — | — | 0.06 | — |
| — | 20.80 | 22.85 | 21.82 | +1.00 | 51.0% | 75 | — | — | — | — | 0.02 | — |
| — | 15.40 | 17.90 | 16.65 | — | — | 80 | 46.3% | -0.01 | — | — | 0.06 | — |
| — | 10.50 | 12.95 | 11.72 | +0.97 | 43.5% | 85 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 9.80 | 11.50 | 10.65 | +0.95 | 43.2% | 86 | 43.2% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 8.70 | 10.55 | 9.62 | — | — | 87 | — | — | 0.18 | 0.11 | 0.26 | — |
| — | 7.85 | 9.65 | 8.75 | +0.92 | 42.7% | 88 | — | — | 0.24 | 0.20 | 0.29 | — |
| — | 6.85 | 8.75 | 7.80 | +0.89 | 42.5% | 89 | 42.5% | -0.11 | 0.34 | 0.26 | 0.41 | — |
| — | 6.10 | 7.75 | 6.92 | +0.86 | 42.4% | 90 | 42.4% | -0.14 | 0.47 | 0.40 | 0.54 | — |
| — | 5.45 | 7.35 | 6.40 | +0.83 | 42.3% | 91 | — | — | 0.66 | 0.58 | 0.74 | — |
| — | 4.75 | 6.45 | 5.60 | — | — | 92 | — | — | 0.88 | 0.79 | 0.96 | — |
| — | 3.65 | 5.45 | 4.55 | — | — | 93 | 42.3% | -0.26 | 1.16 | 1.06 | 1.25 | — |
| — | 3.70 | 4.05 | 3.88 | +0.69 | 42.4% | 94 | 42.4% | -0.31 | 1.68 | 1.39 | 1.96 | — |
| — | 3.05 | 3.50 | 3.27 | +0.63 | 42.5% | 95 | 42.5% | -0.37 | 1.90 | 1.77 | 2.03 | — |
| — | 2.50 | 2.82 | 2.66 | +0.57 | 42.6% | 96 | 42.6% | -0.43 | 2.34 | 2.22 | 2.46 | — |
| — | 2.16 | 2.35 | 2.25 | +0.52 | 42.8% | 97 | 42.8% | -0.49 | 2.87 | 2.76 | 2.98 | — |
| — | 1.65 | 1.93 | 1.79 | +0.46 | 43.0% | 98 | 43.0% | -0.54 | 3.45 | 3.25 | 3.65 | — |
| — | 1.38 | 1.58 | 1.48 | +0.40 | 43.2% | 99 | 43.2% | -0.60 | 4.08 | 3.90 | 4.25 | — |
| — | 1.05 | 1.25 | 1.15 | +0.35 | 43.5% | 100 | 43.5% | -0.65 | 4.83 | 4.65 | 5.00 | — |
| — | 0.84 | 1.03 | 0.94 | +0.30 | 43.8% | 101 | 43.8% | -0.70 | 5.67 | 5.25 | 6.10 | — |
| — | 0.68 | 0.83 | 0.76 | +0.26 | 44.1% | 102 | 44.1% | -0.75 | 6.42 | 5.65 | 7.20 | — |
| — | 0.52 | 0.67 | 0.59 | +0.22 | 44.4% | 103 | 44.4% | -0.79 | 7.05 | 6.30 | 7.80 | — |
| — | 0.39 | 0.54 | 0.47 | +0.18 | 44.7% | 104 | 44.7% | -0.82 | 8.07 | 7.30 | 8.85 | — |
| — | 0.12 | 0.44 | 0.28 | +0.15 | 45.1% | 105 | 45.1% | -0.85 | 9.07 | 8.05 | 10.10 | — |
| — | 0.23 | 0.33 | 0.28 | +0.13 | 45.5% | 106 | 45.5% | -0.88 | 9.97 | 8.95 | 11.00 | — |
| — | 0.01 | 0.44 | 0.23 | +0.10 | 45.9% | 107 | 45.9% | -0.90 | 10.93 | 9.90 | 11.95 | — |
| — | 0.14 | 0.26 | 0.20 | +0.09 | 46.3% | 108 | 46.3% | -0.92 | 11.88 | 10.80 | 12.95 | — |
| — | 0.07 | 0.38 | 0.23 | +0.07 | 46.8% | 109 | 46.8% | -0.94 | 12.85 | 11.80 | 13.90 | — |
| — | 0.07 | 0.15 | 0.11 | +0.06 | 47.2% | 110 | 47.2% | -0.95 | 14.00 | 13.10 | 14.90 | — |
| — | — | 0.16 | — | +0.05 | 47.7% | 111 | 47.7% | -0.96 | 14.72 | 13.60 | 15.85 | — |
| — | 0.05 | 0.11 | 0.08 | +0.04 | 48.1% | 112 | 48.1% | -0.97 | 15.72 | 14.60 | 16.85 | — |
| — | — | 0.12 | — | +0.03 | 48.5% | 113 | 48.5% | -0.98 | 16.75 | 15.60 | 17.90 | — |
| — | — | 0.10 | — | +0.03 | 49.0% | 114 | 49.0% | -0.98 | 17.73 | 16.60 | 18.85 | — |
| — | — | 0.10 | — | +0.02 | 49.5% | 115 | 49.5% | -0.99 | 18.88 | 16.95 | 20.80 | — |
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.