Spot 96.54
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.95 | 33.65 | 31.80 | +1.00 | 59.9% | 65 | 59.9% | -0.00 | — | — | 2.13 | — |
| — | 24.80 | 28.65 | 26.73 | +1.00 | 54.7% | 70 | 54.7% | -0.00 | — | — | 2.13 | — |
| — | 20.90 | 23.70 | 22.30 | +1.00 | 48.2% | 75 | 48.2% | -0.00 | — | — | 0.22 | — |
| — | 15.30 | 18.70 | 17.00 | +1.00 | 41.7% | 80 | 41.7% | -0.00 | — | — | 0.45 | — |
| — | 9.90 | 13.70 | 11.80 | +0.99 | 36.0% | 85 | 36.0% | -0.01 | — | — | 0.12 | — |
| — | 9.00 | 11.75 | 10.38 | +0.97 | 34.1% | 87 | 34.1% | -0.03 | — | — | 0.67 | — |
| — | 8.05 | 10.75 | 9.40 | +0.96 | 33.3% | 88 | 33.3% | -0.04 | — | — | 0.18 | — |
| — | 6.45 | 9.80 | 8.12 | +0.94 | 32.4% | 89 | 32.4% | -0.06 | — | — | 0.25 | — |
| — | 6.00 | 8.50 | 7.25 | +0.92 | 31.7% | 90 | 31.7% | -0.08 | 0.17 | 0.04 | 0.29 | — |
| — | 5.40 | 6.95 | 6.17 | +0.89 | 31.0% | 91 | 31.0% | -0.12 | 0.32 | 0.10 | 0.53 | — |
| — | 3.55 | 6.90 | 5.22 | +0.84 | 30.4% | 92 | 30.4% | -0.16 | 0.23 | 0.02 | 0.45 | — |
| — | 2.74 | 6.15 | 4.45 | +0.79 | 29.8% | 93 | 29.8% | -0.21 | 0.43 | 0.22 | 0.65 | — |
| — | 2.97 | 3.60 | 3.29 | +0.73 | 29.3% | 94 | 29.3% | -0.28 | 0.71 | 0.49 | 0.94 | — |
| — | 1.07 | 4.80 | 2.94 | +0.65 | 28.9% | 95 | 28.9% | -0.35 | 1.26 | 0.99 | 1.53 | — |
| — | 0.65 | 3.60 | 2.12 | +0.57 | 28.6% | 96 | 28.6% | -0.44 | 1.42 | 1.02 | 1.81 | — |
| — | 1.06 | 2.02 | 1.54 | +0.48 | 28.4% | 97 | 28.4% | -0.52 | 1.91 | 1.52 | 2.29 | — |
| — | 1.06 | 1.35 | 1.21 | +0.39 | 28.3% | 98 | 28.3% | -0.61 | 2.45 | 0.65 | 4.25 | — |
| — | 0.75 | 0.99 | 0.87 | +0.31 | 28.3% | 99 | 28.3% | -0.69 | 3.34 | 2.88 | 3.80 | — |
| — | 0.51 | 0.70 | 0.60 | +0.24 | 28.4% | 100 | 28.4% | -0.77 | 3.90 | 3.00 | 4.80 | — |
| — | 0.01 | 0.70 | 0.35 | +0.18 | 28.5% | 101 | 28.5% | -0.83 | 4.09 | 2.73 | 5.45 | — |
| — | 0.21 | 0.35 | 0.28 | +0.13 | 28.6% | 102 | 28.6% | -0.88 | 6.05 | 4.95 | 7.15 | — |
| — | — | 0.33 | — | +0.09 | 28.8% | 103 | 28.8% | -0.92 | 6.22 | 4.55 | 7.90 | — |
| — | — | 0.78 | — | +0.07 | 29.0% | 104 | 29.0% | -0.95 | 7.65 | 7.20 | 8.10 | — |
| — | 0.08 | 0.14 | 0.11 | +0.05 | 29.2% | 105 | 29.2% | -0.97 | 8.38 | 6.55 | 10.20 | — |
| — | — | 0.22 | — | +0.03 | 29.4% | 106 | 29.4% | -0.98 | 9.35 | 8.50 | 10.20 | — |
| — | — | 0.16 | — | +0.02 | 29.7% | 107 | 29.7% | -1.00 | 10.32 | 8.45 | 12.20 | — |
| — | — | 0.60 | — | +0.01 | 30.0% | 108 | 30.0% | -1.00 | 11.03 | 9.80 | 12.25 | — |
| — | — | 0.13 | — | +0.01 | 30.4% | 109 | 30.4% | -1.00 | 12.40 | 10.80 | 14.00 | — |
| — | — | 0.40 | — | +0.01 | 30.7% | 110 | 30.7% | -1.00 | 13.12 | 11.45 | 14.80 | — |
| — | — | 0.20 | — | +0.00 | 31.1% | 111 | 31.1% | -1.00 | 14.38 | 12.80 | 15.95 | — |
| — | — | 0.77 | — | +0.00 | 31.5% | 112 | 31.5% | -1.00 | 15.22 | 13.45 | 17.00 | — |
| — | — | 1.01 | — | +0.00 | 31.9% | 113 | 31.9% | -1.00 | 16.18 | 14.45 | 17.90 | — |
| — | — | 0.77 | — | +0.00 | 32.3% | 114 | 32.3% | -1.00 | 17.32 | 15.45 | 19.20 | — |
| — | — | 0.59 | — | +0.00 | 32.6% | 115 | 32.6% | -1.00 | 18.48 | 16.75 | 20.20 | — |
| — | — | 0.64 | — | +0.00 | 33.0% | 116 | 33.0% | -1.00 | 19.32 | 17.45 | 21.20 | — |
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.