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 | |
| — | 15.60 | 18.20 | 16.90 | +1.00 | 51.3% | 80 | 51.3% | -0.00 | — | — | 1.25 | — |
| — | 12.10 | 14.10 | 13.10 | +1.00 | 51.0% | 84 | 51.0% | -0.00 | — | — | 0.95 | — |
| — | 11.20 | 13.10 | 12.15 | +0.99 | 51.0% | 85 | 51.0% | -0.01 | — | — | 0.75 | — |
| — | 10.20 | 12.20 | 11.20 | +0.99 | 51.0% | 86 | 51.0% | -0.01 | — | — | 0.75 | — |
| — | 9.20 | 11.20 | 10.20 | +0.98 | 51.1% | 87 | 51.1% | -0.02 | — | — | 0.75 | — |
| — | 8.20 | 9.40 | 8.80 | +0.97 | 51.2% | 88 | 51.2% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 7.30 | 9.30 | 8.30 | +0.95 | 51.3% | 89 | 51.3% | -0.05 | — | — | 0.95 | — |
| — | 6.70 | 8.40 | 7.55 | +0.92 | 51.4% | 90 | 51.4% | -0.08 | 0.20 | 0.10 | 0.30 | — |
| — | 5.40 | 7.50 | 6.45 | +0.88 | 51.6% | 91 | 51.6% | -0.12 | 0.53 | 0.20 | 0.85 | — |
| — | 4.50 | 6.60 | 5.55 | +0.84 | 51.7% | 92 | 51.7% | -0.17 | 0.40 | 0.25 | 0.55 | — |
| — | 3.70 | 5.80 | 4.75 | +0.78 | 51.9% | 93 | 51.9% | -0.22 | 0.65 | 0.50 | 0.80 | — |
| — | 2.50 | 5.10 | 3.80 | +0.72 | 52.1% | 94 | 52.1% | -0.28 | 1.07 | 0.75 | 1.40 | — |
| — | 2.90 | 3.40 | 3.15 | +0.65 | 52.3% | 95 | 52.3% | -0.35 | 1.25 | 1.10 | 1.40 | — |
| — | 2.35 | 2.80 | 2.58 | +0.58 | 52.6% | 96 | 52.6% | -0.42 | 1.70 | 1.50 | 1.90 | — |
| — | 1.85 | 2.30 | 2.08 | +0.50 | 52.9% | 97 | 52.9% | -0.50 | 2.25 | 2.00 | 2.50 | — |
| — | 1.45 | 1.90 | 1.68 | +0.43 | 53.3% | 98 | 53.3% | -0.57 | 2.75 | 2.50 | 3.00 | — |
| — | 1.10 | 1.75 | 1.43 | +0.36 | 53.8% | 99 | 53.8% | -0.64 | 3.23 | 2.75 | 3.70 | — |
| — | 0.80 | 1.00 | 0.90 | +0.30 | 54.3% | 100 | 54.3% | -0.70 | 4.10 | 3.50 | 4.70 | — |
| — | 0.25 | 1.00 | 0.62 | +0.24 | 54.9% | 101 | 54.9% | -0.76 | 4.95 | 4.20 | 5.70 | — |
| — | 0.45 | 1.50 | 0.97 | +0.20 | 55.6% | 102 | 55.6% | -0.81 | 5.80 | 4.90 | 6.70 | — |
| — | 0.15 | 0.65 | 0.40 | +0.16 | 56.3% | 103 | 56.3% | -0.85 | 6.20 | 5.30 | 7.10 | — |
| — | 0.15 | 0.90 | 0.53 | +0.12 | 57.1% | 104 | 57.1% | -0.88 | 7.25 | 6.20 | 8.30 | — |
| — | 0.15 | 0.45 | 0.30 | +0.10 | 57.8% | 105 | 57.8% | -0.91 | 8.10 | 7.10 | 9.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.07 | 58.5% | 106 | 58.5% | -0.93 | 9.15 | 8.10 | 10.20 | — |
| — | — | 0.50 | — | +0.06 | 59.1% | 107 | 59.1% | -0.95 | 9.95 | 9.10 | 10.80 | — |
| — | — | 0.90 | — | +0.04 | 59.6% | 108 | 59.6% | -0.96 | 11.00 | 10.00 | 12.00 | — |
| — | — | 0.20 | — | +0.03 | 60.0% | 109 | 60.0% | -0.97 | 11.95 | 11.00 | 12.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 60.2% | 110 | 60.2% | -0.98 | 12.85 | 12.00 | 13.70 | — |
| — | — | 0.40 | — | +0.02 | 60.2% | 111 | 60.2% | -0.99 | 13.75 | 12.90 | 14.60 | — |
| — | — | 0.15 | — | +0.01 | 60.1% | 112 | 60.1% | -0.99 | 14.60 | 13.60 | 15.60 | 0 |
| — | — | 0.75 | — | — | — | 113 | — | — | 15.65 | 14.70 | 16.60 | — |
| — | — | 0.40 | — | — | — | 114 | — | — | 16.90 | 15.90 | 17.90 | — |
| — | — | 0.95 | — | — | — | 115 | — | — | 17.65 | 16.30 | 19.00 | — |
| — | — | 0.20 | — | — | — | 116 | — | — | 18.60 | 17.20 | 20.00 | — |
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.