Spot 96.93
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.90 | 19.10 | 18.00 | +1.00 | 62.2% | 80 | 62.2% | -0.00 | — | — | 0.05 | — |
| — | 11.90 | 14.10 | 13.00 | +0.99 | 58.0% | 85 | 58.0% | -0.01 | — | — | 0.30 | — |
| — | 9.90 | 12.20 | 11.05 | +0.97 | 56.4% | 87 | 56.4% | -0.03 | — | — | 2.15 | — |
| — | 8.50 | 10.70 | 9.60 | +0.96 | 55.8% | 88 | — | — | — | — | 2.20 | — |
| — | 7.80 | 9.80 | 8.80 | — | — | 89 | 55.3% | -0.06 | — | — | 2.20 | — |
| — | 6.30 | 9.40 | 7.85 | +0.91 | 54.8% | 90 | 54.8% | -0.09 | — | — | 2.25 | — |
| — | 6.20 | 7.90 | 7.05 | +0.87 | 54.5% | 91 | — | — | — | — | 2.30 | — |
| — | 5.30 | 7.70 | 6.50 | — | — | 92 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 4.40 | 6.90 | 5.65 | +0.78 | 54.1% | 93 | 54.1% | -0.22 | 0.68 | 0.45 | 0.90 | — |
| — | 3.90 | 6.10 | 5.00 | +0.72 | 54.1% | 94 | 54.1% | -0.28 | 0.93 | 0.70 | 1.15 | — |
| — | 3.00 | 4.00 | 3.50 | +0.65 | 54.1% | 95 | 54.1% | -0.34 | 1.30 | 1.00 | 1.60 | — |
| — | 2.50 | 3.20 | 2.85 | +0.58 | 54.3% | 96 | 54.3% | -0.41 | 1.57 | 1.35 | 1.80 | — |
| — | 1.80 | 2.55 | 2.17 | +0.51 | 54.5% | 97 | 54.5% | -0.49 | 2.10 | 1.80 | 2.40 | — |
| — | 1.65 | 2.10 | 1.88 | +0.44 | 54.8% | 98 | 54.8% | -0.56 | 2.60 | 2.30 | 2.90 | — |
| — | 1.15 | 1.70 | 1.43 | +0.37 | 55.3% | 99 | 55.3% | -0.63 | 3.30 | 2.90 | 3.70 | — |
| — | 0.85 | 1.35 | 1.10 | +0.31 | 55.8% | 100 | 55.8% | -0.69 | 3.90 | 3.60 | 4.20 | — |
| — | 0.35 | 1.05 | 0.70 | +0.25 | 56.4% | 101 | 56.4% | -0.75 | 4.60 | 3.90 | 5.30 | — |
| — | 0.55 | 0.80 | 0.68 | +0.21 | 57.0% | 102 | 57.0% | -0.79 | 5.10 | 4.30 | 5.90 | — |
| — | 0.35 | 0.65 | 0.50 | +0.17 | 57.8% | 103 | 57.8% | -0.83 | 5.65 | 4.60 | 6.70 | — |
| — | 0.10 | 0.80 | 0.45 | +0.13 | 58.6% | 104 | 58.6% | -0.87 | 6.45 | 5.40 | 7.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.11 | 59.4% | 105 | 59.4% | -0.90 | 7.65 | 6.90 | 8.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.08 | 60.3% | 106 | 60.3% | -0.92 | 8.35 | 7.10 | 9.60 | — |
| — | — | 0.35 | — | +0.07 | 61.2% | 107 | 61.2% | -0.94 | 9.50 | 8.60 | 10.40 | — |
| — | — | 0.35 | — | +0.05 | 62.2% | 108 | 62.2% | -0.95 | 10.45 | 9.60 | 11.30 | — |
| — | — | 0.30 | — | +0.04 | 63.1% | 109 | 63.1% | -0.96 | 11.40 | 10.00 | 12.80 | — |
| — | — | 0.20 | — | +0.03 | 64.1% | 110 | 64.1% | -0.97 | 12.50 | 11.30 | 13.70 | — |
| — | — | 0.20 | — | +0.03 | 65.1% | 111 | 65.1% | -0.98 | 13.20 | 12.00 | 14.40 | — |
| — | — | 1.00 | — | +0.02 | 66.2% | 112 | 66.2% | -0.98 | 14.40 | 13.00 | 15.80 | — |
| — | — | 0.60 | — | +0.02 | 67.2% | 113 | 67.2% | -0.99 | 15.15 | 14.00 | 16.30 | — |
| — | — | 1.70 | — | +0.01 | 68.2% | 114 | 68.2% | -0.99 | 16.15 | 15.00 | 17.30 | — |
| — | — | 0.25 | — | +0.01 | 69.2% | 115 | 69.2% | -0.99 | 17.35 | 16.00 | 18.70 | — |
| — | — | 2.15 | — | +0.01 | 70.2% | 116 | 70.2% | -1.00 | 18.15 | 17.00 | 19.30 | — |
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.