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 | |
| — | 25.35 | 28.10 | 26.73 | +1.00 | 61.3% | 70 | 61.3% | -0.00 | — | — | 0.06 | — |
| — | 20.55 | 23.15 | 21.85 | +1.00 | 54.1% | 75 | 54.1% | -0.00 | — | — | 0.05 | — |
| — | 15.70 | 18.20 | 16.95 | +1.00 | 48.4% | 80 | 48.4% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | +0.98 | 45.2% | 84 | 45.2% | -0.02 | — | — | — | — |
| — | 10.65 | 13.20 | 11.93 | +0.97 | 44.5% | 85 | 44.5% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 9.80 | 11.55 | 10.68 | +0.96 | 44.0% | 86 | 44.0% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 8.85 | 10.60 | 9.72 | +0.94 | 43.5% | 87 | 43.5% | -0.06 | 0.16 | 0.08 | 0.24 | — |
| — | 7.90 | 9.65 | 8.78 | +0.92 | 43.2% | 88 | 43.2% | -0.08 | 0.23 | 0.19 | 0.27 | — |
| — | 7.10 | 8.75 | 7.92 | +0.89 | 42.9% | 89 | 42.9% | -0.11 | 0.26 | 0.14 | 0.37 | — |
| — | 6.30 | 7.85 | 7.08 | +0.85 | 42.6% | 90 | 42.6% | -0.15 | 0.45 | 0.39 | 0.51 | — |
| — | 5.20 | 7.05 | 6.12 | +0.81 | 42.5% | 91 | 42.5% | -0.19 | 0.65 | 0.58 | 0.71 | — |
| — | 4.65 | 6.25 | 5.45 | +0.76 | 42.4% | 92 | 42.4% | -0.24 | 0.91 | 0.81 | 1.01 | — |
| — | 3.85 | 5.55 | 4.70 | +0.70 | 42.4% | 93 | 42.4% | -0.30 | 0.99 | 0.73 | 1.26 | — |
| — | 3.45 | 5.70 | 4.58 | +0.64 | 42.5% | 94 | 42.5% | -0.36 | 1.52 | 1.43 | 1.62 | — |
| — | 2.74 | 3.25 | 3.00 | +0.58 | 42.6% | 95 | 42.6% | -0.42 | 1.93 | 1.80 | 2.05 | — |
| — | 2.27 | 2.61 | 2.44 | +0.51 | 42.8% | 96 | 42.8% | -0.49 | 2.40 | 2.26 | 2.54 | — |
| — | 2.00 | 2.22 | 2.11 | +0.45 | 43.0% | 97 | 43.0% | -0.55 | 2.94 | 2.79 | 3.10 | — |
| — | 1.56 | 1.76 | 1.66 | +0.39 | 43.3% | 98 | 43.3% | -0.62 | 3.55 | 3.35 | 3.75 | — |
| — | 1.24 | 1.45 | 1.34 | +0.33 | 43.6% | 99 | 43.6% | -0.67 | 4.20 | 4.00 | 4.40 | — |
| — | 1.00 | 1.23 | 1.11 | +0.28 | 44.0% | 100 | 44.0% | -0.73 | 4.80 | 4.40 | 5.20 | — |
| — | 0.74 | 0.89 | 0.81 | +0.23 | 44.4% | 101 | 44.4% | -0.77 | 5.12 | 4.30 | 5.95 | — |
| — | 0.58 | 0.71 | 0.65 | +0.19 | 44.8% | 102 | 44.8% | -0.81 | 6.35 | 5.60 | 7.10 | — |
| — | 0.45 | 0.57 | 0.51 | +0.15 | 45.3% | 103 | 45.3% | -0.85 | 6.55 | 5.40 | 7.70 | — |
| — | 0.36 | 0.44 | 0.40 | +0.12 | 45.9% | 104 | 45.9% | -0.88 | 7.78 | 6.65 | 8.90 | — |
| — | 0.24 | 0.37 | 0.30 | +0.10 | 46.5% | 105 | 46.5% | -0.90 | 8.78 | 7.90 | 9.65 | — |
| — | 0.21 | 0.27 | 0.24 | +0.08 | 47.3% | 106 | 47.3% | -0.92 | 9.82 | 8.85 | 10.80 | — |
| — | 0.13 | 0.32 | 0.23 | +0.07 | 48.0% | 107 | 48.0% | -0.94 | 10.65 | 9.80 | 11.50 | — |
| — | 0.08 | 0.22 | 0.15 | +0.06 | 48.9% | 108 | 48.9% | -0.95 | 11.60 | 10.55 | 12.65 | — |
| — | — | 0.29 | — | +0.05 | 49.8% | 109 | 49.8% | -0.96 | 12.38 | 11.05 | 13.70 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 50.8% | 110 | 50.8% | -0.97 | 13.40 | 12.15 | 14.65 | — |
| — | — | 0.27 | — | +0.03 | 51.9% | 111 | 51.9% | -0.97 | 14.78 | 13.55 | 16.00 | — |
| — | 0.05 | 0.26 | 0.15 | +0.03 | 53.0% | 112 | 53.0% | -0.98 | 15.53 | 14.00 | 17.05 | — |
| — | — | 0.12 | — | +0.02 | 54.2% | 113 | 54.2% | -0.98 | 16.52 | 14.95 | 18.10 | — |
| — | — | 0.27 | — | +0.02 | 55.4% | 114 | 55.4% | -0.99 | 17.35 | 16.00 | 18.70 | — |
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.