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 | |
| — | 21.20 | 23.30 | 22.25 | — | — | 75 | — | — | — | — | 0.75 | — |
| — | 16.30 | 18.40 | 17.35 | — | — | 80 | — | — | — | — | 0.25 | — |
| — | 12.70 | 14.40 | 13.55 | — | — | 84 | — | — | 0.35 | 0.15 | 0.55 | — |
| — | 11.40 | 13.50 | 12.45 | — | — | 85 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 10.50 | 12.60 | 11.55 | — | — | 86 | — | — | 0.47 | 0.20 | 0.75 | — |
| — | 9.60 | 11.60 | 10.60 | — | — | 87 | — | — | — | — | 0.65 | — |
| — | 8.60 | 10.80 | 9.70 | — | — | 88 | — | — | 0.70 | 0.45 | 0.95 | — |
| — | 7.90 | 9.90 | 8.90 | — | — | 89 | 49.2% | -0.15 | 0.70 | 0.50 | 0.90 | — |
| — | 6.50 | 9.10 | 7.80 | +0.82 | 49.0% | 90 | 49.0% | -0.18 | 0.78 | 0.60 | 0.95 | — |
| — | 6.20 | 8.30 | 7.25 | +0.78 | 48.8% | 91 | 48.8% | -0.22 | 1.00 | 0.85 | 1.15 | — |
| — | 5.70 | 7.50 | 6.60 | +0.75 | 48.7% | 92 | 48.7% | -0.25 | 1.23 | 1.05 | 1.40 | — |
| — | 4.90 | 6.50 | 5.70 | +0.70 | 48.7% | 93 | 48.7% | -0.30 | 1.60 | 1.45 | 1.75 | — |
| — | 4.20 | 5.50 | 4.85 | — | — | 94 | — | — | 2.12 | 1.80 | 2.45 | — |
| — | 4.10 | 4.60 | 4.35 | — | — | 95 | — | — | 2.45 | 2.15 | 2.75 | — |
| — | 3.50 | 4.10 | 3.80 | — | — | 96 | — | — | 2.75 | 2.30 | 3.20 | — |
| — | 3.00 | 3.70 | 3.35 | — | — | 97 | 49.0% | -0.49 | 3.30 | 3.00 | 3.60 | — |
| — | 2.70 | 3.80 | 3.25 | +0.47 | 49.2% | 98 | 49.2% | -0.54 | 3.80 | 3.50 | 4.10 | — |
| — | 2.25 | 2.70 | 2.48 | +0.42 | 49.5% | 99 | 49.5% | -0.58 | 4.35 | 4.10 | 4.60 | — |
| — | 1.80 | 2.40 | 2.10 | — | — | 100 | — | — | 5.10 | 4.90 | 5.30 | — |
| — | 0.70 | 2.05 | 1.38 | +0.33 | 50.2% | 101 | — | — | 5.60 | 5.20 | 6.00 | — |
| — | 1.30 | 1.85 | 1.57 | — | — | 102 | 50.6% | -0.71 | 6.55 | 5.80 | 7.30 | — |
| — | 1.05 | 1.40 | 1.23 | +0.26 | 51.0% | 103 | 51.0% | -0.74 | 7.35 | 6.70 | 8.00 | — |
| — | 0.85 | 1.15 | 1.00 | +0.23 | 51.6% | 104 | 51.6% | -0.77 | 7.80 | 6.90 | 8.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.20 | 52.1% | 105 | 52.1% | -0.80 | 8.80 | 7.70 | 9.90 | — |
| — | 0.60 | 0.85 | 0.72 | +0.18 | 52.7% | 106 | 52.7% | -0.83 | 9.70 | 8.60 | 10.80 | — |
| — | 0.05 | 0.80 | 0.42 | +0.15 | 53.4% | 107 | 53.4% | -0.85 | 10.35 | 9.10 | 11.60 | — |
| — | — | 0.85 | — | +0.13 | 54.1% | 108 | 54.1% | -0.87 | 11.35 | 10.20 | 12.50 | — |
| — | 0.15 | 1.05 | 0.60 | +0.12 | 54.8% | 109 | 54.8% | -0.89 | 12.35 | 11.30 | 13.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.10 | 55.6% | 110 | 55.6% | -0.90 | 12.95 | 11.90 | 14.00 | — |
| — | 0.20 | 0.40 | 0.30 | +0.09 | 56.4% | 111 | 56.4% | -0.92 | 14.25 | 13.20 | 15.30 | — |
| — | 0.15 | 1.00 | 0.57 | +0.08 | 57.2% | 112 | 57.2% | -0.93 | 15.10 | 14.00 | 16.20 | — |
| — | — | 2.10 | — | +0.07 | 58.0% | 113 | 58.0% | -0.94 | 16.10 | 14.80 | 17.40 | — |
| — | — | 0.95 | — | +0.06 | 58.8% | 114 | 58.8% | -0.94 | 16.70 | 15.30 | 18.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 59.6% | 115 | 59.6% | -0.95 | 17.85 | 16.80 | 18.90 | — |
| — | — | 0.70 | — | +0.05 | 60.3% | 116 | 60.3% | -0.96 | 18.85 | 17.70 | 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.