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 | |
| — | 15.50 | 17.90 | 16.70 | — | — | 80 | 60.9% | -0.01 | — | — | 0.15 | — |
| — | — | — | — | — | — | 84 | 53.6% | -0.03 | — | — | — | — |
| — | 10.20 | 13.30 | 11.75 | — | — | 85 | — | — | — | — | 0.35 | — |
| — | 9.30 | 11.70 | 10.50 | — | — | 86 | 51.4% | -0.05 | — | — | 0.85 | — |
| — | 8.80 | 10.70 | 9.75 | — | — | 87 | — | — | — | — | 0.45 | — |
| — | 8.20 | 9.80 | 9.00 | — | — | 88 | — | — | 0.42 | 0.10 | 0.75 | — |
| — | 6.60 | 8.80 | 7.70 | — | — | 89 | — | — | — | — | 0.60 | — |
| — | 6.30 | 7.90 | 7.10 | — | — | 90 | 49.1% | -0.14 | 0.55 | 0.45 | 0.65 | — |
| — | 5.50 | 7.20 | 6.35 | — | — | 91 | — | — | 0.85 | 0.60 | 1.10 | — |
| — | 4.80 | 6.30 | 5.55 | — | — | 92 | 48.8% | -0.22 | 1.02 | 0.75 | 1.30 | — |
| 0 | 3.50 | 6.00 | 4.75 | +0.73 | 48.8% | 93 | 48.8% | -0.27 | 1.23 | 1.00 | 1.45 | 21 |
| — | 3.20 | 4.80 | 4.00 | +0.68 | 48.8% | 94 | 48.8% | -0.32 | 1.60 | 1.30 | 1.90 | — |
| — | 3.20 | 4.20 | 3.70 | +0.63 | 49.0% | 95 | 49.0% | -0.38 | 1.95 | 1.65 | 2.25 | — |
| — | 3.10 | 3.70 | 3.40 | +0.57 | 49.2% | 96 | 49.2% | -0.43 | 2.42 | 2.00 | 2.85 | — |
| — | 2.60 | 3.40 | 3.00 | +0.51 | 49.4% | 97 | 49.4% | -0.49 | 3.10 | 2.50 | 3.70 | — |
| — | 1.95 | 2.65 | 2.30 | +0.46 | 49.7% | 98 | 49.7% | -0.54 | 3.60 | 3.00 | 4.20 | — |
| — | 1.80 | 2.80 | 2.30 | +0.40 | 50.0% | 99 | 50.0% | -0.60 | 4.45 | 3.50 | 5.40 | — |
| — | 1.45 | 1.85 | 1.65 | +0.35 | 50.3% | 100 | 50.3% | -0.65 | 5.10 | 4.20 | 6.00 | — |
| — | 1.15 | 2.05 | 1.60 | +0.31 | 50.7% | 101 | 50.7% | -0.70 | 5.30 | 4.90 | 5.70 | — |
| — | 0.90 | 1.30 | 1.10 | +0.26 | 51.0% | 102 | 51.0% | -0.74 | 6.45 | 5.50 | 7.40 | — |
| — | 0.75 | 1.30 | 1.02 | +0.22 | 51.4% | 103 | 51.4% | -0.78 | 7.15 | 6.10 | 8.20 | — |
| — | — | 1.25 | — | +0.19 | 51.8% | 104 | — | — | 8.05 | 7.20 | 8.90 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 105 | — | — | 8.85 | 7.80 | 9.90 | — |
| — | 0.20 | 0.55 | 0.38 | +0.13 | 52.6% | 106 | 52.6% | -0.87 | 9.90 | 9.00 | 10.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.11 | 53.0% | 107 | 53.0% | -0.89 | 11.10 | 9.90 | 12.30 | — |
| — | 0.20 | 0.60 | 0.40 | +0.09 | 53.4% | 108 | 53.4% | -0.91 | 11.80 | 10.90 | 12.70 | — |
| — | 0.15 | 0.55 | 0.35 | +0.08 | 53.7% | 109 | 53.7% | -0.93 | 12.50 | 11.40 | 13.60 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 54.1% | 110 | 54.1% | -0.94 | 13.50 | 12.40 | 14.60 | — |
| — | — | 0.75 | — | +0.05 | 54.4% | 111 | 54.4% | -0.95 | 14.95 | 13.70 | 16.20 | — |
| — | — | 0.75 | — | +0.04 | 54.8% | 112 | 54.8% | -0.97 | 15.70 | 14.30 | 17.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 55.1% | 113 | 55.1% | -0.97 | 16.90 | 15.70 | 18.10 | — |
| — | — | 0.75 | — | +0.03 | 55.4% | 114 | 55.4% | -0.98 | 17.80 | 16.70 | 18.90 | — |
| — | — | 0.40 | — | +0.02 | 55.7% | 115 | 55.7% | -0.99 | 18.85 | 17.60 | 20.10 | — |
| — | — | 0.75 | — | +0.02 | 56.0% | 116 | 56.0% | -0.99 | 19.85 | 18.60 | 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.