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 | |
| — | 16.50 | 19.30 | 17.90 | +0.98 | 56.3% | 80 | 56.3% | -0.02 | — | — | 2.15 | — |
| — | 12.00 | 14.50 | 13.25 | +0.94 | 51.9% | 85 | 51.9% | -0.06 | — | — | 2.25 | — |
| — | 10.20 | 12.10 | 11.15 | +0.90 | 51.2% | 87 | 51.2% | -0.10 | — | — | 2.35 | — |
| — | 9.30 | 11.20 | 10.25 | +0.88 | 50.9% | 88 | 50.9% | -0.12 | 0.40 | 0.05 | 0.75 | — |
| — | 8.30 | 11.00 | 9.65 | +0.85 | 50.8% | 89 | 50.8% | -0.15 | 0.65 | 0.45 | 0.85 | — |
| — | 7.80 | 9.60 | 8.70 | +0.82 | 50.7% | 90 | 50.7% | -0.18 | 0.97 | 0.60 | 1.35 | — |
| — | 7.00 | 8.80 | 7.90 | +0.78 | 50.7% | 91 | 50.7% | -0.22 | 1.12 | 0.85 | 1.40 | — |
| — | 6.30 | 8.10 | 7.20 | +0.74 | 50.7% | 92 | 50.7% | -0.26 | 1.25 | 1.10 | 1.40 | — |
| — | 5.60 | 7.30 | 6.45 | +0.70 | 50.8% | 93 | 50.8% | -0.30 | 1.57 | 1.35 | 1.80 | — |
| — | 4.90 | 5.90 | 5.40 | +0.66 | 50.8% | 94 | 50.8% | -0.34 | 2.05 | 1.60 | 2.50 | — |
| — | 4.30 | 5.40 | 4.85 | +0.61 | 50.9% | 95 | 50.9% | -0.39 | 2.33 | 2.00 | 2.65 | — |
| — | 3.70 | 4.40 | 4.05 | +0.57 | 51.0% | 96 | 51.0% | -0.43 | 2.70 | 2.40 | 3.00 | — |
| — | 3.30 | 3.90 | 3.60 | +0.52 | 51.1% | 97 | 51.1% | -0.48 | 3.48 | 2.75 | 4.20 | — |
| — | 2.40 | 3.60 | 3.00 | +0.47 | 51.2% | 98 | 51.2% | -0.52 | 3.70 | 3.40 | 4.00 | — |
| — | 2.40 | 4.10 | 3.25 | +0.43 | 51.2% | 99 | 51.2% | -0.57 | 4.55 | 3.50 | 5.60 | — |
| — | 1.95 | 2.50 | 2.23 | +0.39 | 51.3% | 100 | 51.3% | -0.62 | 4.85 | 4.50 | 5.20 | — |
| — | 1.80 | 2.15 | 1.98 | +0.34 | 51.4% | 101 | 51.4% | -0.66 | 5.80 | 4.80 | 6.80 | — |
| — | 1.40 | 1.85 | 1.62 | — | — | 102 | 51.4% | -0.70 | 6.05 | 5.50 | 6.60 | — |
| — | 1.25 | 1.55 | 1.40 | +0.27 | 51.5% | 103 | 51.5% | -0.74 | 6.80 | 5.70 | 7.90 | — |
| — | 0.90 | 1.50 | 1.20 | +0.23 | 51.6% | 104 | — | — | 7.65 | 7.00 | 8.30 | — |
| — | 0.60 | 1.35 | 0.97 | +0.20 | 51.6% | 105 | 51.6% | -0.80 | 8.10 | 7.10 | 9.10 | — |
| — | 0.35 | 1.00 | 0.68 | +0.17 | 51.6% | 106 | 51.6% | -0.83 | 8.85 | 7.50 | 10.20 | — |
| — | 0.25 | 0.85 | 0.55 | +0.15 | 51.7% | 107 | 51.7% | -0.86 | 9.95 | 9.10 | 10.80 | — |
| — | 0.05 | 1.25 | 0.65 | — | — | 108 | — | — | 10.60 | 9.30 | 11.90 | — |
| — | 0.40 | 1.00 | 0.70 | — | — | 109 | — | — | 11.95 | 10.90 | 13.00 | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 110 | — | — | 12.60 | 11.20 | 14.00 | — |
| — | 0.20 | 1.30 | 0.75 | — | — | 111 | — | — | 13.70 | 12.20 | 15.20 | — |
| — | 0.05 | 1.00 | 0.53 | +0.06 | 51.7% | 112 | — | — | 14.75 | 13.70 | 15.80 | — |
| — | — | 1.10 | — | — | — | 113 | 51.6% | -0.96 | 15.50 | 14.10 | 16.90 | — |
| — | 0.10 | 0.85 | 0.47 | +0.04 | 51.6% | 114 | 51.6% | -0.97 | 16.65 | 15.10 | 18.20 | — |
| — | — | 0.40 | — | +0.03 | 51.6% | 115 | 51.6% | -0.98 | 17.50 | 16.00 | 19.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 51.5% | 116 | 51.5% | -0.98 | 18.75 | 17.00 | 20.50 | — |
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.