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 | 20.20 | 18.55 | +0.92 | 49.7% | 80 | 49.7% | -0.08 | — | — | 2.65 | — |
| — | 12.60 | 15.10 | 13.85 | +0.84 | 50.3% | 85 | 50.3% | -0.16 | — | — | 3.10 | — |
| — | 11.00 | 13.50 | 12.25 | — | — | 87 | — | — | — | — | 3.40 | — |
| — | 9.80 | 12.80 | 11.30 | — | — | 88 | — | — | 1.73 | 0.15 | 3.30 | — |
| — | 9.60 | 11.90 | 10.75 | — | — | 89 | — | — | 1.93 | 0.35 | 3.50 | — |
| 0 | 8.90 | 11.30 | 10.10 | +0.73 | 49.8% | 90 | 49.8% | -0.27 | 1.70 | 0.65 | 2.75 | — |
| — | 8.80 | 10.60 | 9.70 | +0.70 | 49.7% | 91 | 49.7% | -0.30 | 1.88 | 0.65 | 3.10 | — |
| — | 8.20 | 9.90 | 9.05 | +0.68 | 49.6% | 92 | 49.6% | -0.33 | 3.27 | 2.55 | 4.00 | — |
| — | 7.50 | 9.40 | 8.45 | +0.65 | 49.5% | 93 | 49.5% | -0.35 | 2.83 | 1.45 | 4.20 | — |
| — | 7.10 | 9.00 | 8.05 | +0.62 | 49.4% | 94 | 49.4% | -0.38 | 3.42 | 2.35 | 4.50 | — |
| — | 6.60 | 7.80 | 7.20 | +0.59 | 49.3% | 95 | 49.3% | -0.41 | 4.25 | 3.40 | 5.10 | — |
| — | 5.90 | 7.90 | 6.90 | +0.57 | 49.3% | 96 | 49.3% | -0.44 | 4.65 | 3.30 | 6.00 | — |
| — | 5.50 | 7.40 | 6.45 | +0.54 | 49.2% | 97 | 49.2% | -0.47 | 5.55 | 4.70 | 6.40 | — |
| — | 5.00 | 6.90 | 5.95 | +0.51 | 49.2% | 98 | 49.2% | -0.49 | 5.50 | 4.70 | 6.30 | — |
| — | 4.60 | 6.50 | 5.55 | +0.48 | 49.2% | 99 | 49.2% | -0.52 | 5.90 | 5.00 | 6.80 | — |
| — | 4.20 | 5.30 | 4.75 | +0.45 | 49.2% | 100 | 49.2% | -0.55 | 6.45 | 5.50 | 7.40 | — |
| — | 3.30 | 5.70 | 4.50 | +0.43 | 49.3% | 101 | 49.3% | -0.58 | 7.40 | 6.10 | 8.70 | — |
| — | 3.40 | 5.30 | 4.35 | +0.40 | 49.4% | 102 | 49.4% | -0.60 | 7.70 | 6.80 | 8.60 | — |
| — | 2.80 | 4.70 | 3.75 | +0.38 | 49.4% | 103 | 49.4% | -0.63 | 8.45 | 7.40 | 9.50 | — |
| — | 2.80 | 4.60 | 3.70 | +0.35 | 49.6% | 104 | 49.6% | -0.65 | 9.10 | 8.10 | 10.10 | — |
| — | 2.00 | 3.80 | 2.90 | +0.33 | 49.7% | 105 | 49.7% | -0.68 | 9.80 | 8.80 | 10.80 | — |
| — | 1.35 | 4.10 | 2.73 | +0.31 | 49.8% | 106 | 49.8% | -0.70 | 10.55 | 9.50 | 11.60 | — |
| — | 2.00 | 3.70 | 2.85 | +0.29 | 50.0% | 107 | 50.0% | -0.72 | 11.75 | 10.50 | 13.00 | — |
| — | 1.65 | 3.80 | 2.73 | +0.27 | 50.2% | 108 | 50.2% | -0.74 | 12.40 | 11.20 | 13.60 | — |
| — | 0.70 | 3.50 | 2.10 | +0.25 | 50.4% | 109 | 50.4% | -0.76 | 13.25 | 12.10 | 14.40 | — |
| — | 1.80 | 2.90 | 2.35 | +0.23 | 50.7% | 110 | 50.7% | -0.78 | 13.90 | 12.80 | 15.00 | — |
| — | 0.90 | 3.20 | 2.05 | +0.21 | 50.9% | 111 | 50.9% | -0.80 | 14.85 | 13.60 | 16.10 | — |
| — | 1.10 | 3.10 | 2.10 | +0.20 | 51.2% | 112 | 51.2% | -0.81 | 15.80 | 14.50 | 17.10 | — |
| — | 0.80 | 2.75 | 1.77 | +0.18 | 51.5% | 113 | 51.5% | -0.83 | 16.75 | 15.30 | 18.20 | — |
| — | 0.80 | 2.50 | 1.65 | +0.17 | 51.8% | 114 | 51.8% | -0.84 | 17.70 | 16.30 | 19.10 | — |
| — | 0.60 | 2.25 | 1.43 | +0.16 | 52.2% | 115 | 52.2% | -0.85 | 18.35 | 17.10 | 19.60 | — |
| — | 0.05 | 3.10 | 1.57 | +0.15 | 52.5% | 116 | 52.5% | -0.86 | 19.40 | 18.00 | 20.80 | — |
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.