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 | |
| — | 26.45 | 28.90 | 27.68 | +1.00 | 53.0% | 70 | 53.0% | -0.00 | — | — | 2.13 | — |
| — | 20.15 | 23.90 | 22.02 | +1.00 | 47.1% | 75 | 47.1% | -0.00 | — | — | 2.13 | — |
| — | 16.30 | 18.60 | 17.45 | +1.00 | 40.9% | 80 | 40.9% | -0.00 | — | — | 2.13 | — |
| — | 11.00 | 13.30 | 12.15 | +1.00 | 34.6% | 85 | 34.6% | -0.01 | — | — | 0.05 | — |
| — | — | — | — | +0.99 | 33.4% | 86 | 33.4% | -0.01 | — | — | — | — |
| — | 9.50 | 11.95 | 10.72 | +0.99 | 32.3% | 87 | 32.3% | -0.01 | — | — | 0.17 | — |
| — | 8.55 | 10.95 | 9.75 | +0.98 | 31.3% | 88 | 31.3% | -0.02 | — | — | 0.23 | — |
| — | 7.55 | 9.60 | 8.57 | +0.97 | 30.4% | 89 | 30.4% | -0.03 | — | — | 0.05 | — |
| — | 6.60 | 8.30 | 7.45 | +0.95 | 29.7% | 90 | 29.7% | -0.05 | — | — | 0.30 | — |
| — | 5.60 | 7.35 | 6.47 | +0.93 | 29.1% | 91 | 29.1% | -0.07 | — | — | 0.38 | — |
| — | 4.70 | 6.40 | 5.55 | +0.89 | 28.6% | 92 | 28.6% | -0.11 | 0.24 | 0.03 | 0.45 | — |
| — | 3.75 | 5.40 | 4.58 | +0.84 | 28.2% | 93 | 28.2% | -0.16 | 0.36 | 0.23 | 0.50 | — |
| — | 2.94 | 5.45 | 4.20 | +0.77 | 27.8% | 94 | 27.8% | -0.23 | 0.55 | 0.45 | 0.65 | — |
| — | 2.49 | 2.99 | 2.74 | +0.68 | 27.5% | 95 | 27.5% | -0.32 | 0.74 | 0.62 | 0.86 | — |
| — | 0.85 | 3.60 | 2.23 | +0.58 | 27.3% | 96 | 27.3% | -0.42 | 1.12 | 1.05 | 1.20 | — |
| — | 1.00 | 2.06 | 1.53 | +0.49 | 27.1% | 97 | 27.1% | -0.51 | 1.62 | 1.55 | 1.70 | — |
| — | — | 1.46 | — | +0.38 | 27.0% | 98 | 27.0% | -0.62 | 2.13 | 1.81 | 2.46 | — |
| — | 0.49 | 0.94 | 0.71 | +0.30 | 26.9% | 99 | 26.9% | -0.72 | 3.08 | 2.82 | 3.35 | — |
| — | 0.42 | 0.64 | 0.53 | +0.21 | 26.9% | 100 | 26.9% | -0.79 | 3.40 | 2.91 | 3.90 | — |
| — | — | 0.31 | — | +0.15 | 27.0% | 101 | 27.0% | -0.85 | 4.35 | 3.05 | 5.65 | — |
| — | 0.14 | 0.18 | 0.16 | +0.10 | 27.1% | 102 | 27.1% | -0.90 | 4.55 | 3.25 | 5.85 | — |
| — | — | 0.48 | — | +0.06 | 27.3% | 103 | 27.3% | -0.95 | 5.97 | 5.50 | 6.45 | — |
| — | — | 0.18 | — | +0.05 | 27.6% | 104 | 27.6% | -0.97 | 6.83 | 5.80 | 7.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 28.0% | 105 | 28.0% | -0.98 | 8.32 | 6.75 | 9.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 28.5% | 106 | 28.5% | -1.00 | 8.75 | 7.85 | 9.65 | — |
| — | — | 0.10 | — | +0.01 | 29.0% | 107 | 29.0% | -1.00 | 9.82 | 8.20 | 11.45 | — |
| — | — | 0.06 | — | +0.01 | 29.5% | 108 | 29.5% | -1.00 | 11.00 | 9.75 | 12.25 | — |
| — | — | 0.11 | — | +0.00 | 30.0% | 109 | 30.0% | -1.00 | 11.72 | 10.55 | 12.90 | — |
| — | — | 0.05 | — | +0.00 | 30.5% | 110 | 30.5% | -1.00 | 12.85 | 11.90 | 13.80 | — |
| — | — | 0.17 | — | +0.00 | 31.0% | 111 | 31.0% | -1.00 | 14.00 | 12.70 | 15.30 | — |
| — | — | 0.57 | — | +0.00 | 31.5% | 112 | 31.5% | -1.00 | 15.07 | 13.60 | 16.55 | — |
| — | — | 2.00 | — | +0.00 | 32.0% | 113 | 32.0% | -1.00 | 15.93 | 14.40 | 17.45 | — |
| — | — | 0.97 | — | +0.00 | 32.5% | 114 | 32.5% | -1.00 | 16.85 | 15.35 | 18.35 | — |
| — | — | 0.65 | — | +0.00 | 32.9% | 115 | 32.9% | -1.00 | 18.25 | 16.60 | 19.90 | — |
| — | — | 0.97 | — | +0.00 | 33.4% | 116 | 33.4% | -1.00 | 18.93 | 17.40 | 20.45 | — |
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.