Spot 96.82
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 19.60 | 17.75 | +0.91 | 53.7% | 80 | — | — | — | — | 2.50 | — |
| — | 13.30 | 16.00 | 14.65 | — | — | 84 | — | — | 1.40 | 0.75 | 2.05 | — |
| — | 11.60 | 15.40 | 13.50 | +0.84 | 51.0% | 85 | — | — | 1.23 | 0.15 | 2.30 | — |
| — | 11.70 | 14.50 | 13.10 | +0.82 | 50.9% | 86 | — | — | 1.57 | 0.75 | 2.40 | — |
| — | 10.00 | 14.00 | 12.00 | — | — | 87 | — | — | 2.45 | 1.30 | 3.60 | — |
| — | 9.20 | 13.30 | 11.25 | — | — | 88 | — | — | 2.20 | 1.40 | 3.00 | — |
| — | 8.70 | 12.60 | 10.65 | — | — | 89 | — | — | 2.85 | 1.60 | 4.10 | — |
| — | 8.40 | 12.00 | 10.20 | +0.72 | 51.3% | 90 | 51.3% | -0.29 | 3.20 | 2.60 | 3.80 | — |
| — | 8.40 | 10.40 | 9.40 | — | — | 91 | — | — | 3.48 | 2.35 | 4.60 | — |
| — | 7.70 | 9.90 | 8.80 | +0.67 | 51.7% | 92 | 53.8% | -0.34 | 3.92 | 2.65 | 5.20 | — |
| — | 7.50 | 8.80 | 8.15 | +0.64 | 51.9% | 93 | — | — | 4.05 | 3.00 | 5.10 | — |
| — | 7.00 | 8.60 | 7.80 | — | — | 94 | 52.1% | -0.40 | 4.75 | 3.60 | 5.90 | — |
| — | 5.90 | 8.30 | 7.10 | +0.59 | 52.4% | 95 | — | — | 5.10 | 3.90 | 6.30 | — |
| — | 5.70 | 7.20 | 6.45 | +0.56 | 52.6% | 96 | — | — | 5.95 | 4.90 | 7.00 | — |
| — | 5.50 | 7.00 | 6.25 | — | — | 97 | 53.6% | -0.48 | 6.25 | 5.10 | 7.40 | — |
| — | 5.20 | 6.80 | 6.00 | +0.51 | 53.0% | 98 | — | — | 6.50 | 5.10 | 7.90 | — |
| — | 3.90 | 5.90 | 4.90 | +0.48 | 53.2% | 99 | 53.2% | -0.53 | 7.15 | 6.20 | 8.10 | — |
| — | 3.70 | 5.70 | 4.70 | +0.46 | 53.4% | 100 | 53.4% | -0.55 | 8.00 | 6.80 | 9.20 | — |
| — | 3.60 | 5.70 | 4.65 | +0.43 | 53.5% | 101 | 53.5% | -0.58 | 8.70 | 7.50 | 9.90 | — |
| — | 2.50 | 4.80 | 3.65 | +0.41 | 53.7% | 102 | 53.7% | -0.60 | 9.40 | 8.20 | 10.60 | — |
| — | 2.60 | 4.50 | 3.55 | +0.38 | 53.8% | 103 | 53.8% | -0.62 | 9.95 | 8.80 | 11.10 | — |
| — | 2.65 | 4.80 | 3.73 | +0.36 | 53.9% | 104 | 53.9% | -0.65 | 10.40 | 9.50 | 11.30 | — |
| — | 2.35 | 4.50 | 3.42 | +0.34 | 54.0% | 105 | 54.0% | -0.67 | 11.00 | 9.90 | 12.10 | — |
| — | 1.90 | 3.60 | 2.75 | +0.32 | 54.1% | 106 | 54.1% | -0.69 | 12.10 | 10.80 | 13.40 | — |
| — | 1.80 | 3.50 | 2.65 | +0.30 | 54.2% | 107 | 54.2% | -0.71 | 12.85 | 10.90 | 14.80 | — |
| — | 1.70 | 3.40 | 2.55 | +0.28 | 54.3% | 108 | — | — | 13.60 | 11.70 | 15.50 | — |
| — | 1.50 | 3.30 | 2.40 | — | — | 109 | — | — | 14.35 | 12.40 | 16.30 | — |
| — | 0.85 | 2.25 | 1.55 | — | — | 110 | 54.4% | -0.76 | 15.20 | 13.30 | 17.10 | — |
| — | 0.70 | 2.55 | 1.62 | +0.22 | 54.5% | 111 | 54.5% | -0.78 | 16.05 | 14.10 | 18.00 | — |
| — | 1.00 | 3.10 | 2.05 | +0.21 | 54.5% | 112 | 54.5% | -0.80 | 16.90 | 14.90 | 18.90 | — |
| — | 0.95 | 3.50 | 2.23 | +0.19 | 54.6% | 113 | 54.6% | -0.81 | 17.80 | 15.80 | 19.80 | — |
| — | 1.00 | 1.80 | 1.40 | +0.18 | 54.7% | 114 | 54.7% | -0.83 | 18.60 | 16.60 | 20.60 | — |
| — | 0.05 | 2.00 | 1.02 | +0.16 | 54.7% | 115 | 54.7% | -0.84 | 19.60 | 18.10 | 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.