Spot 96.01
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 28.05 | 26.38 | +1.00 | 76.8% | 70 | 76.8% | +0.00 | — | — | 0.02 | — |
| — | 19.20 | 23.05 | 21.12 | +1.00 | 68.2% | 75 | 68.2% | +0.00 | — | — | 0.03 | — |
| — | 14.75 | 18.10 | 16.43 | +1.00 | 62.8% | 80 | 62.8% | +0.00 | — | — | 0.01 | — |
| — | 10.25 | 14.10 | 12.18 | +1.00 | 60.8% | 84 | 60.8% | -0.00 | — | — | 0.02 | — |
| — | 10.55 | 11.90 | 11.22 | +1.00 | 60.6% | 85 | 60.6% | -0.00 | — | — | 0.03 | — |
| — | 9.55 | 12.10 | 10.82 | +1.00 | 60.5% | 86 | 60.5% | -0.00 | — | — | 0.07 | — |
| — | 8.55 | 10.75 | 9.65 | +1.00 | 60.5% | 87 | 60.5% | -0.00 | — | — | 0.09 | — |
| — | 7.55 | 9.75 | 8.65 | +1.00 | 60.5% | 88 | 60.5% | -0.00 | — | — | 0.11 | — |
| — | 6.60 | 9.10 | 7.85 | +0.99 | 60.5% | 89 | 60.5% | -0.01 | — | — | 0.09 | — |
| — | 5.55 | 7.35 | 6.45 | +0.98 | 60.5% | 90 | 60.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.50 | 6.30 | 5.40 | +0.95 | 60.4% | 91 | 60.4% | -0.05 | 0.12 | 0.01 | 0.22 | — |
| — | 3.90 | 5.85 | 4.88 | +0.91 | 60.0% | 92 | 60.0% | -0.09 | 0.10 | 0.04 | 0.17 | — |
| — | 2.90 | 4.05 | 3.48 | +0.84 | 59.5% | 93 | 59.5% | -0.16 | 0.24 | 0.17 | 0.32 | — |
| — | 2.25 | 4.00 | 3.12 | +0.75 | 59.0% | 94 | 59.0% | -0.25 | 0.44 | 0.35 | 0.53 | — |
| — | 1.48 | 1.93 | 1.71 | +0.63 | 58.6% | 95 | 58.6% | -0.37 | 0.71 | 0.63 | 0.80 | — |
| — | 1.06 | 1.31 | 1.19 | +0.49 | 58.7% | 96 | 58.7% | -0.51 | 1.18 | 1.04 | 1.32 | — |
| — | 0.62 | 0.87 | 0.74 | +0.36 | 59.3% | 97 | 59.3% | -0.64 | 1.68 | 1.56 | 1.80 | — |
| — | 0.40 | 0.56 | 0.48 | +0.25 | 60.6% | 98 | 60.6% | -0.75 | 2.52 | 2.29 | 2.74 | — |
| — | 0.24 | 0.35 | 0.29 | +0.17 | 62.4% | 99 | 62.4% | -0.83 | 3.33 | 3.00 | 3.65 | — |
| — | 0.15 | 0.19 | 0.17 | +0.11 | 64.4% | 100 | 64.4% | -0.89 | 4.12 | 3.65 | 4.60 | — |
| — | 0.06 | 0.13 | 0.10 | +0.07 | 66.5% | 101 | 66.5% | -0.93 | 5.15 | 4.65 | 5.65 | — |
| — | 0.06 | 0.10 | 0.08 | +0.05 | 69.0% | 102 | 69.0% | -0.96 | 5.67 | 4.65 | 6.70 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 72.0% | 103 | 72.0% | -0.97 | 6.67 | 5.75 | 7.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 75.1% | 104 | 75.1% | -0.98 | 7.62 | 6.75 | 8.50 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 78.1% | 105 | 78.1% | -0.99 | 8.68 | 7.85 | 9.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 80.5% | 106 | 80.5% | -0.99 | 9.68 | 8.70 | 10.65 | — |
| — | — | 0.10 | — | +0.01 | 82.1% | 107 | 82.1% | -1.00 | 10.68 | 9.70 | 11.65 | — |
| — | — | 0.10 | — | +0.00 | 83.4% | 108 | 83.4% | -1.00 | 11.70 | 10.70 | 12.70 | — |
| — | — | 0.07 | — | +0.00 | 84.6% | 109 | 84.6% | -1.00 | 12.75 | 12.05 | 13.45 | — |
| — | — | 0.02 | — | +0.00 | 85.8% | 110 | 85.8% | -1.00 | 13.62 | 12.70 | 14.55 | — |
| — | — | 0.32 | — | +0.00 | 87.2% | 111 | 87.2% | -1.00 | 14.60 | 13.70 | 15.50 | — |
| — | — | 0.18 | — | +0.00 | 88.6% | 112 | 88.6% | -1.00 | 15.82 | 15.05 | 16.60 | — |
| — | — | 0.10 | — | +0.00 | 90.0% | 113 | 90.0% | -1.00 | 16.62 | 15.75 | 17.50 | — |
| — | — | 0.16 | — | +0.00 | 91.5% | 114 | 91.5% | -1.00 | 17.25 | 16.00 | 18.50 | — |
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.