Spot 96.71
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.55 | 28.85 | 27.20 | +1.00 | 63.8% | 70 | 63.8% | +0.00 | — | — | 0.05 | — |
| — | 20.55 | 23.85 | 22.20 | +1.00 | 58.0% | 75 | 58.0% | +0.00 | — | — | 0.01 | — |
| — | 15.40 | 18.85 | 17.12 | +1.00 | 52.8% | 80 | 52.8% | +0.00 | — | — | 0.01 | — |
| — | 10.60 | 13.85 | 12.22 | +1.00 | 49.2% | 85 | 49.2% | +0.00 | — | — | 0.01 | — |
| — | 8.00 | 11.85 | 9.93 | +1.00 | 48.4% | 87 | 48.4% | -0.00 | — | — | 2.13 | — |
| — | 8.15 | 10.50 | 9.32 | +1.00 | 47.7% | 88 | 47.7% | -0.00 | — | — | 2.13 | — |
| — | 6.65 | 9.00 | 7.83 | +1.00 | 46.6% | 89 | 46.6% | -0.00 | — | — | 2.13 | — |
| — | 5.60 | 8.15 | 6.88 | +1.00 | 44.6% | 90 | 44.6% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 7.85 | 6.65 | +1.00 | 41.7% | 91 | 41.7% | -0.00 | — | — | 0.13 | — |
| — | 4.40 | 6.85 | 5.62 | +0.99 | 38.3% | 92 | 38.3% | -0.01 | — | — | 0.01 | — |
| — | 3.35 | 5.40 | 4.38 | +0.98 | 35.0% | 93 | 35.0% | -0.02 | — | — | 0.01 | — |
| — | 1.92 | 3.80 | 2.86 | +0.95 | 32.6% | 94 | 32.6% | -0.05 | — | — | 0.14 | — |
| — | 1.62 | 2.80 | 2.21 | +0.86 | 31.1% | 95 | 31.1% | -0.14 | 0.14 | 0.06 | 0.22 | — |
| — | 1.00 | 1.76 | 1.38 | +0.67 | 30.7% | 96 | 30.7% | -0.33 | 0.33 | 0.30 | 0.36 | — |
| — | 0.50 | 0.93 | 0.71 | +0.43 | 31.5% | 97 | 31.5% | -0.57 | 0.67 | 0.48 | 0.86 | — |
| — | 0.18 | 0.29 | 0.23 | +0.22 | 33.2% | 98 | 33.2% | -0.79 | 1.20 | 0.68 | 1.71 | — |
| — | 0.01 | 0.18 | 0.10 | +0.11 | 36.1% | 99 | 36.1% | -0.90 | 2.10 | 1.75 | 2.44 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 39.3% | 100 | 39.3% | -0.95 | 3.35 | 2.90 | 3.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 42.0% | 101 | 42.0% | -0.98 | 3.77 | 2.50 | 5.05 | — |
| — | — | 0.01 | — | +0.01 | 43.2% | 102 | 43.2% | -0.99 | 5.50 | 4.60 | 6.40 | — |
| — | — | 0.05 | — | +0.00 | 44.3% | 103 | 44.3% | -1.00 | 5.72 | 4.45 | 7.00 | — |
| — | — | 0.21 | — | +0.00 | 45.2% | 104 | 45.2% | -1.00 | 6.80 | 5.15 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 45.9% | 105 | 45.9% | -1.00 | 8.20 | 7.75 | 8.65 | — |
| — | — | 0.08 | — | +0.00 | 46.4% | 106 | 46.4% | -1.00 | 8.80 | 7.15 | 10.45 | — |
| — | — | 0.03 | — | +0.00 | 47.0% | 107 | 47.0% | -1.00 | 9.82 | 8.20 | 11.45 | — |
| — | — | 0.05 | — | +0.00 | 47.4% | 108 | 47.4% | -1.00 | 11.07 | 9.70 | 12.45 | — |
| — | — | 0.01 | — | +0.00 | 47.9% | 109 | 47.9% | -1.00 | 11.80 | 10.15 | 13.45 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 110 | 48.2% | -1.00 | 12.80 | 11.15 | 14.45 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 111 | 48.5% | -1.00 | 14.07 | 12.20 | 15.95 | — |
| — | — | 1.07 | — | +0.00 | 48.9% | 112 | 48.9% | -1.00 | 15.07 | 13.20 | 16.95 | — |
| — | — | 2.13 | — | +0.00 | 49.3% | 113 | 49.3% | -1.00 | 16.05 | 14.20 | 17.90 | — |
| — | — | 2.13 | — | +0.00 | 49.8% | 114 | 49.8% | -1.00 | 17.07 | 15.20 | 18.95 | — |
| — | — | 0.01 | — | +0.00 | 50.3% | 115 | 50.3% | -1.00 | 17.80 | 16.15 | 19.45 | — |
| — | — | 2.13 | — | +0.00 | 51.0% | 116 | 51.0% | -1.00 | 19.07 | 17.20 | 20.95 | — |
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.