Spot 96.07
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.95 | 18.75 | 16.85 | +0.96 | 38.2% | 80 | 38.2% | -0.04 | — | — | 0.26 | — |
| — | 13.65 | 16.40 | 15.03 | +0.94 | 37.5% | 82 | 37.5% | -0.06 | 0.30 | 0.01 | 0.60 | — |
| — | 13.05 | 15.50 | 14.28 | +0.92 | 37.1% | 83 | 37.1% | -0.08 | — | — | 0.91 | — |
| — | 12.15 | 14.30 | 13.22 | +0.91 | 36.8% | 84 | 36.8% | -0.09 | — | — | 1.40 | — |
| — | 11.25 | 12.90 | 12.07 | +0.89 | 36.5% | 85 | 36.5% | -0.11 | 0.61 | 0.19 | 1.04 | — |
| — | 9.55 | 13.25 | 11.40 | — | — | 86 | — | — | 0.70 | 0.17 | 1.23 | — |
| — | 9.05 | 12.40 | 10.72 | — | — | 87 | — | — | 1.19 | 0.16 | 2.22 | — |
| — | 8.65 | 10.95 | 9.80 | — | — | 88 | — | — | 0.86 | 0.50 | 1.23 | — |
| — | 7.40 | 10.15 | 8.78 | — | — | 89 | — | — | 1.64 | 0.07 | 3.20 | — |
| — | 6.65 | 9.90 | 8.28 | — | — | 90 | 35.0% | -0.24 | 1.20 | 0.50 | 1.90 | — |
| — | 6.05 | 8.80 | 7.42 | +0.73 | 34.8% | 91 | 34.8% | -0.27 | 1.49 | 1.22 | 1.75 | — |
| — | 5.30 | 7.95 | 6.62 | +0.70 | 34.6% | 92 | 34.6% | -0.31 | 1.70 | 1.19 | 2.21 | — |
| — | 4.70 | 7.45 | 6.08 | +0.66 | 34.4% | 93 | 34.4% | -0.34 | 2.46 | 1.36 | 3.55 | — |
| — | 3.90 | 6.55 | 5.22 | +0.62 | 34.2% | 94 | 34.2% | -0.38 | 2.68 | 1.31 | 4.05 | — |
| — | 3.15 | 6.45 | 4.80 | +0.58 | 34.1% | 95 | 34.1% | -0.43 | 2.62 | 1.75 | 3.50 | — |
| — | 2.80 | 5.60 | 4.20 | +0.54 | 34.0% | 96 | 34.0% | -0.47 | 3.60 | 2.29 | 4.90 | — |
| — | 3.00 | 5.10 | 4.05 | +0.49 | 33.9% | 97 | 33.9% | -0.51 | 4.00 | 2.61 | 5.40 | — |
| — | 1.94 | 4.60 | 3.27 | +0.45 | 33.9% | 98 | 33.9% | -0.55 | 4.67 | 3.30 | 6.05 | — |
| — | 1.36 | 4.20 | 2.78 | +0.41 | 33.8% | 99 | 33.8% | -0.59 | 5.42 | 4.55 | 6.30 | — |
| — | 1.91 | 2.87 | 2.39 | +0.37 | 33.8% | 100 | 33.8% | -0.63 | 5.90 | 5.00 | 6.80 | — |
| — | 1.44 | 2.98 | 2.21 | +0.34 | 33.9% | 101 | 33.9% | -0.67 | 6.25 | 5.00 | 7.50 | — |
| — | 1.22 | 2.87 | 2.04 | +0.30 | 33.9% | 102 | 33.9% | -0.71 | 7.20 | 5.80 | 8.60 | — |
| — | 0.80 | 2.07 | 1.44 | +0.27 | 34.0% | 103 | 34.0% | -0.74 | 7.97 | 7.05 | 8.90 | — |
| — | 1.06 | 2.02 | 1.54 | +0.24 | 34.1% | 104 | 34.1% | -0.77 | 8.53 | 6.95 | 10.10 | — |
| — | 0.41 | 1.37 | 0.89 | +0.21 | 34.2% | 105 | 34.2% | -0.80 | 9.53 | 8.10 | 10.95 | — |
| — | 0.05 | 1.67 | 0.86 | +0.18 | 34.4% | 106 | 34.4% | -0.83 | 10.05 | 8.35 | 11.75 | — |
| — | — | 1.84 | — | +0.16 | 34.5% | 107 | 34.5% | -0.85 | 10.78 | 9.40 | 12.15 | — |
| — | 0.34 | 0.75 | 0.55 | +0.11 | 35.1% | 110 | 35.1% | -0.91 | 13.62 | 12.40 | 14.85 | — |
| — | — | 0.82 | — | +0.05 | 36.3% | 115 | 36.3% | -0.97 | 18.90 | 17.20 | 20.60 | — |
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.