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 | |
| — | 46.75 | 48.70 | 47.73 | +1.00 | 55.8% | 50 | 55.8% | -0.01 | — | — | 0.07 | — |
| — | 41.00 | 44.30 | 42.65 | +0.99 | 50.3% | 55 | 50.3% | -0.01 | — | — | 0.17 | — |
| — | 36.05 | 39.35 | 37.70 | +0.99 | 45.5% | 60 | 45.5% | -0.01 | — | — | 0.12 | — |
| — | 30.75 | 34.40 | 32.58 | +0.98 | 41.6% | 65 | 41.6% | -0.02 | 0.14 | 0.07 | 0.22 | — |
| — | 27.05 | 29.10 | 28.07 | +0.97 | 38.5% | 70 | 38.5% | -0.04 | 0.27 | 0.19 | 0.34 | — |
| — | 22.30 | 24.40 | 23.35 | +0.94 | 36.1% | 75 | 36.1% | -0.06 | 0.40 | 0.28 | 0.51 | — |
| — | 17.70 | 19.85 | 18.77 | +0.89 | 34.3% | 80 | 34.3% | -0.11 | 0.89 | 0.59 | 1.18 | — |
| — | 13.45 | 15.70 | 14.57 | +0.82 | 33.0% | 85 | 33.0% | -0.19 | 1.55 | 1.11 | 1.99 | — |
| — | 8.85 | 11.70 | 10.28 | +0.72 | 32.1% | 90 | 32.1% | -0.29 | 2.95 | 2.70 | 3.20 | — |
| — | 6.90 | 7.65 | 7.28 | +0.59 | 31.4% | 95 | 31.4% | -0.42 | 4.92 | 4.55 | 5.30 | — |
| — | 4.60 | 5.05 | 4.83 | +0.46 | 30.9% | 100 | 30.9% | -0.55 | 7.17 | 6.60 | 7.75 | — |
| — | 3.00 | 3.30 | 3.15 | +0.34 | 30.6% | 105 | 30.6% | -0.68 | 10.43 | 8.85 | 12.00 | — |
| — | 1.63 | 2.23 | 1.93 | +0.23 | 30.4% | 110 | 30.4% | -0.78 | 14.45 | 14.10 | 14.80 | — |
| — | 0.80 | 1.35 | 1.07 | +0.15 | 30.3% | 115 | — | — | 18.40 | 17.35 | 19.45 | — |
| — | 0.60 | 0.73 | 0.67 | — | — | 120 | 30.3% | -0.93 | 23.00 | 21.95 | 24.05 | — |
| — | 0.33 | 0.37 | 0.35 | +0.06 | 30.4% | 125 | 30.4% | -0.98 | 28.05 | 26.20 | 29.90 | — |
| — | 0.17 | 0.24 | 0.20 | — | — | 130 | 30.6% | -1.00 | 32.85 | 31.20 | 34.50 | — |
| — | 0.05 | 0.24 | 0.14 | — | — | 135 | 30.9% | -1.00 | 37.77 | 36.70 | 38.85 | — |
| — | 0.04 | 0.18 | 0.11 | +0.01 | 31.3% | 140 | 31.3% | -1.00 | 42.75 | 41.50 | 44.00 | — |
| — | — | 0.17 | — | +0.01 | 31.8% | 145 | 31.8% | -1.00 | 47.60 | 46.30 | 48.90 | — |
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.