Spot 96.88
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 19.40 | 17.55 | +0.93 | 50.5% | 80 | 50.5% | -0.07 | 0.65 | 0.05 | 1.25 | — |
| — | — | — | — | +0.87 | 48.7% | 84 | 48.7% | -0.13 | — | — | — | — |
| — | 11.70 | 14.60 | 13.15 | +0.85 | 48.4% | 85 | 48.4% | -0.15 | 1.05 | 0.65 | 1.45 | — |
| — | — | — | — | +0.83 | 48.1% | 86 | 48.1% | -0.17 | — | — | — | — |
| — | 10.20 | 13.00 | 11.60 | +0.81 | 47.9% | 87 | 47.9% | -0.19 | 1.40 | 0.70 | 2.10 | — |
| — | 9.40 | 12.20 | 10.80 | +0.79 | 47.7% | 88 | 47.7% | -0.21 | 2.05 | 0.70 | 3.40 | — |
| — | 8.70 | 11.50 | 10.10 | +0.77 | 47.6% | 89 | 47.6% | -0.23 | 1.98 | 1.35 | 2.60 | — |
| — | 8.00 | 10.80 | 9.40 | +0.74 | 47.5% | 90 | 47.5% | -0.26 | 2.33 | 1.95 | 2.70 | — |
| — | 7.40 | 10.10 | 8.75 | +0.71 | 47.4% | 91 | 47.4% | -0.29 | 2.98 | 2.05 | 3.90 | — |
| — | 6.80 | 8.80 | 7.80 | +0.68 | 47.3% | 92 | 47.3% | -0.32 | 2.90 | 2.50 | 3.30 | — |
| — | 6.10 | 8.20 | 7.15 | +0.65 | 47.3% | 93 | 47.3% | -0.35 | 3.30 | 2.60 | 4.00 | — |
| — | 5.60 | 7.50 | 6.55 | +0.63 | 47.3% | 94 | 47.3% | -0.38 | 4.15 | 3.20 | 5.10 | — |
| — | 5.10 | 6.90 | 6.00 | +0.59 | 47.3% | 95 | 47.3% | -0.41 | 4.55 | 3.70 | 5.40 | — |
| — | 4.00 | 6.50 | 5.25 | +0.56 | 47.3% | 96 | 47.3% | -0.44 | 4.95 | 4.20 | 5.70 | — |
| — | 5.00 | 6.00 | 5.50 | +0.53 | 47.4% | 97 | 47.4% | -0.47 | 5.55 | 4.50 | 6.60 | — |
| — | 3.70 | 5.80 | 4.75 | +0.50 | 47.4% | 98 | 47.4% | -0.50 | 6.20 | 5.30 | 7.10 | — |
| — | 3.20 | 5.30 | 4.25 | +0.47 | 47.5% | 99 | 47.5% | -0.53 | 6.70 | 5.70 | 7.70 | — |
| — | 3.70 | 4.60 | 4.15 | +0.44 | 47.6% | 100 | 47.6% | -0.56 | 7.05 | 6.30 | 7.80 | — |
| — | 2.45 | 4.10 | 3.27 | +0.41 | 47.7% | 101 | 47.7% | -0.59 | 7.95 | 7.00 | 8.90 | — |
| — | 2.15 | 3.90 | 3.02 | +0.39 | 47.8% | 102 | 47.8% | -0.62 | 8.20 | 6.90 | 9.50 | — |
| — | 2.40 | 3.50 | 2.95 | +0.36 | 47.9% | 103 | 47.9% | -0.64 | 8.90 | 7.60 | 10.20 | — |
| — | 1.75 | 3.50 | 2.62 | +0.33 | 48.1% | 104 | 48.1% | -0.67 | 9.95 | 9.00 | 10.90 | — |
| — | 2.35 | 2.95 | 2.65 | +0.31 | 48.2% | 105 | 48.2% | -0.70 | 10.65 | 9.80 | 11.50 | — |
| — | 1.40 | 2.90 | 2.15 | +0.29 | 48.4% | 106 | 48.4% | -0.72 | 11.35 | 10.30 | 12.40 | — |
| — | 1.45 | 3.00 | 2.23 | +0.26 | 48.6% | 107 | 48.6% | -0.74 | 11.80 | 10.50 | 13.10 | — |
| — | 1.25 | 2.70 | 1.98 | +0.24 | 48.8% | 108 | 48.8% | -0.76 | 12.65 | 11.30 | 14.00 | — |
| — | 0.95 | 2.95 | 1.95 | +0.22 | 49.0% | 109 | — | — | 13.50 | 12.10 | 14.90 | — |
| — | 0.85 | 2.60 | 1.73 | +0.21 | 49.2% | 110 | 49.2% | -0.80 | 14.30 | 12.90 | 15.70 | — |
| — | 0.90 | 3.20 | 2.05 | +0.19 | 49.4% | 111 | 49.4% | -0.82 | 15.20 | 14.00 | 16.40 | — |
| — | 0.75 | 1.65 | 1.20 | +0.17 | 49.7% | 112 | 49.7% | -0.84 | 15.60 | 14.60 | 16.60 | — |
| — | 0.65 | 2.00 | 1.32 | +0.16 | 49.9% | 113 | 49.9% | -0.85 | 16.90 | 15.50 | 18.30 | — |
| — | 0.35 | 2.90 | 1.62 | +0.15 | 50.2% | 114 | 50.2% | -0.86 | 17.80 | 16.40 | 19.20 | — |
| — | 0.55 | 1.35 | 0.95 | +0.13 | 50.5% | 115 | 50.5% | -0.88 | 18.70 | 17.30 | 20.10 | — |
| — | 0.20 | 2.75 | 1.48 | +0.12 | 50.8% | 116 | 50.8% | -0.89 | 19.80 | 18.50 | 21.10 | — |
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.