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 | |
| — | 25.65 | 27.70 | 26.68 | — | — | 70 | — | — | — | — | 0.23 | — |
| — | 20.85 | 22.80 | 21.82 | — | — | 75 | 44.6% | -0.02 | — | — | 0.31 | — |
| — | 16.10 | 18.25 | 17.18 | +0.95 | 42.9% | 80 | 42.9% | -0.05 | 0.26 | 0.18 | 0.33 | — |
| — | — | — | — | +0.89 | 42.1% | 84 | 42.1% | -0.11 | — | — | — | — |
| — | 11.50 | 13.80 | 12.65 | +0.87 | 42.0% | 85 | 42.0% | -0.13 | 0.79 | 0.48 | 1.10 | — |
| — | 10.90 | 12.65 | 11.78 | +0.85 | 41.9% | 86 | 41.9% | -0.16 | 0.81 | 0.50 | 1.11 | — |
| — | 10.15 | 11.85 | 11.00 | +0.82 | 41.8% | 87 | 41.8% | -0.18 | 1.06 | 0.83 | 1.30 | — |
| — | 9.45 | 11.35 | 10.40 | +0.80 | 41.8% | 88 | 41.8% | -0.21 | 1.36 | 1.18 | 1.54 | — |
| — | 8.65 | 11.00 | 9.82 | +0.77 | 41.7% | 89 | 41.7% | -0.24 | 1.60 | 1.42 | 1.78 | — |
| — | 8.00 | 9.85 | 8.93 | +0.74 | 41.7% | 90 | 41.7% | -0.27 | 1.90 | 1.70 | 2.10 | — |
| — | 7.35 | 9.15 | 8.25 | +0.71 | 41.7% | 91 | 41.7% | -0.30 | 2.19 | 1.99 | 2.40 | — |
| — | 6.65 | 8.80 | 7.72 | +0.67 | 41.8% | 92 | 41.8% | -0.33 | 2.19 | 1.63 | 2.76 | — |
| — | 6.00 | 7.85 | 6.92 | +0.64 | 41.8% | 93 | 41.8% | -0.36 | 2.98 | 2.81 | 3.15 | — |
| — | 5.45 | 7.30 | 6.38 | +0.61 | 41.9% | 94 | 41.9% | -0.40 | 3.25 | 2.95 | 3.55 | — |
| — | 4.60 | 6.75 | 5.67 | +0.57 | 42.0% | 95 | 42.0% | -0.44 | 3.70 | 3.40 | 4.00 | — |
| — | 4.30 | 5.45 | 4.88 | +0.53 | 42.0% | 96 | 42.0% | -0.47 | 4.30 | 4.00 | 4.60 | — |
| — | 3.90 | 5.70 | 4.80 | +0.50 | 42.1% | 97 | — | — | 4.85 | 4.50 | 5.20 | — |
| — | 3.65 | 5.20 | 4.42 | — | — | 98 | — | — | 5.40 | 4.90 | 5.90 | — |
| — | 3.15 | 4.95 | 4.05 | +0.43 | 42.4% | 99 | 42.4% | -0.57 | 5.45 | 4.55 | 6.35 | — |
| — | 3.05 | 4.00 | 3.52 | +0.40 | 42.5% | 100 | 42.5% | -0.61 | 6.33 | 5.60 | 7.05 | — |
| — | 2.62 | 3.00 | 2.81 | +0.37 | 42.6% | 101 | 42.6% | -0.64 | 6.92 | 6.05 | 7.80 | — |
| — | 2.22 | 2.85 | 2.54 | +0.34 | 42.8% | 102 | 42.8% | -0.67 | 7.30 | 6.15 | 8.45 | — |
| — | 2.07 | 3.10 | 2.58 | +0.31 | 42.9% | 103 | 42.9% | -0.70 | 7.92 | 6.80 | 9.05 | — |
| — | 1.83 | 2.17 | 2.00 | +0.28 | 43.1% | 104 | 43.1% | -0.72 | 8.70 | 7.55 | 9.85 | — |
| — | 1.60 | 1.92 | 1.76 | +0.26 | 43.2% | 105 | 43.2% | -0.75 | 9.72 | 8.80 | 10.65 | — |
| — | 1.40 | 2.34 | 1.87 | +0.23 | 43.4% | 106 | 43.4% | -0.77 | 10.32 | 9.20 | 11.45 | — |
| — | 1.23 | 2.15 | 1.69 | +0.21 | 43.6% | 107 | 43.6% | -0.79 | 11.18 | 10.00 | 12.35 | — |
| — | 1.00 | 1.87 | 1.44 | +0.19 | 43.7% | 108 | 43.7% | -0.82 | 12.32 | 11.50 | 13.15 | — |
| — | 0.80 | 1.69 | 1.25 | +0.17 | 43.9% | 109 | 43.9% | -0.84 | 13.30 | 12.40 | 14.20 | — |
| — | 0.84 | 1.00 | 0.92 | — | — | 110 | 44.1% | -0.85 | 14.18 | 13.25 | 15.10 | — |
| — | 0.61 | 1.42 | 1.01 | — | — | 111 | 44.2% | -0.87 | 14.82 | 13.90 | 15.75 | — |
| — | 0.54 | 1.40 | 0.97 | — | — | 112 | — | — | 16.02 | 15.10 | 16.95 | — |
| — | 0.55 | 1.03 | 0.79 | +0.11 | 44.6% | 113 | 44.6% | -0.90 | 16.95 | 16.00 | 17.90 | — |
| — | 0.48 | 0.93 | 0.70 | +0.10 | 44.8% | 114 | 44.8% | -0.91 | 17.77 | 16.65 | 18.90 | — |
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.