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 | |
| — | 14.65 | 18.25 | 16.45 | +1.00 | 41.1% | 80 | 41.1% | +0.00 | — | — | 0.25 | — |
| — | 12.65 | 16.25 | 14.45 | +1.00 | 39.1% | 82 | 39.1% | -0.00 | — | — | 2.00 | — |
| — | 11.60 | 15.25 | 13.43 | +1.00 | 38.1% | 83 | 38.1% | -0.00 | — | — | 2.13 | — |
| — | 10.65 | 14.25 | 12.45 | +1.00 | 37.2% | 84 | — | — | — | — | 1.56 | — |
| — | 9.65 | 13.25 | 11.45 | +1.00 | 36.4% | 85 | — | — | — | — | 1.76 | — |
| — | 8.65 | 11.90 | 10.28 | — | — | 86 | 35.7% | -0.00 | — | — | 1.55 | — |
| — | 7.65 | 11.00 | 9.32 | +1.00 | 35.0% | 87 | 35.0% | -0.00 | — | — | 0.06 | — |
| — | 7.15 | 10.10 | 8.62 | +1.00 | 34.3% | 88 | 34.3% | -0.00 | — | — | 0.43 | — |
| — | 6.50 | 9.25 | 7.88 | +0.99 | 33.5% | 89 | 33.5% | -0.01 | — | — | 0.01 | — |
| — | 5.60 | 7.75 | 6.67 | +0.99 | 32.5% | 90 | 32.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 3.80 | 7.25 | 5.53 | +0.97 | 31.5% | 91 | 31.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.20 | 6.35 | 4.78 | +0.94 | 30.5% | 92 | 30.5% | -0.06 | 0.08 | 0.04 | 0.12 | — |
| — | 2.02 | 4.55 | 3.29 | +0.89 | 29.7% | 93 | 29.7% | -0.11 | 0.14 | 0.11 | 0.18 | — |
| — | 2.31 | 2.86 | 2.58 | +0.80 | 29.1% | 94 | 29.1% | -0.20 | 0.28 | 0.23 | 0.32 | — |
| — | 1.57 | 2.06 | 1.81 | +0.68 | 28.7% | 95 | 28.7% | -0.32 | 0.58 | 0.51 | 0.65 | — |
| — | 0.97 | 1.20 | 1.08 | +0.53 | 28.6% | 96 | 28.6% | -0.47 | 0.83 | 0.65 | 1.01 | — |
| — | 0.58 | 0.69 | 0.64 | +0.37 | 28.7% | 97 | 28.7% | -0.63 | 1.47 | 1.14 | 1.79 | — |
| — | 0.28 | 0.51 | 0.40 | +0.23 | 28.7% | 98 | 28.7% | -0.77 | 2.10 | 1.82 | 2.39 | — |
| — | 0.07 | 0.21 | 0.14 | +0.13 | 28.8% | 99 | 28.8% | -0.87 | 2.84 | 2.43 | 3.25 | — |
| — | 0.02 | 0.14 | 0.08 | +0.07 | 28.9% | 100 | 28.9% | -0.94 | 3.56 | 2.58 | 4.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 28.9% | 101 | 28.9% | -0.98 | 4.63 | 2.81 | 6.45 | 20 |
| — | — | 0.04 | — | +0.01 | 29.0% | 102 | 29.0% | -1.00 | 5.75 | 4.10 | 7.40 | — |
| — | — | 0.03 | — | +0.00 | 29.1% | 103 | 29.1% | -1.00 | 6.35 | 4.80 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 104 | 29.3% | -1.00 | 7.60 | 5.80 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 29.6% | 105 | 29.6% | -1.00 | 8.88 | 7.85 | 9.90 | — |
| — | — | 1.75 | — | +0.00 | 29.9% | 106 | 29.9% | -1.00 | 9.62 | 7.80 | 11.45 | — |
| — | — | 1.19 | — | +0.00 | 30.3% | 107 | 30.3% | -1.00 | 10.85 | 9.30 | 12.40 | — |
| — | — | 1.35 | — | +0.00 | 30.7% | 108 | 30.7% | -1.00 | 11.62 | 9.80 | 13.45 | — |
| — | — | 0.21 | — | +0.00 | 31.2% | 109 | 31.2% | -1.00 | 12.62 | 10.80 | 14.45 | — |
| — | — | 0.47 | — | +0.00 | 31.7% | 110 | 31.7% | -1.00 | 13.60 | 11.80 | 15.40 | — |
| — | — | 0.13 | — | +0.00 | 32.3% | 111 | 32.3% | -1.00 | 15.12 | 13.85 | 16.40 | — |
| — | — | 1.37 | — | +0.00 | 32.9% | 112 | 32.9% | -1.00 | 15.93 | 14.95 | 16.90 | — |
| — | — | 0.05 | — | +0.00 | 33.6% | 113 | 33.6% | -1.00 | 16.82 | 15.20 | 18.45 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 114 | 34.3% | -1.00 | 17.62 | 15.80 | 19.45 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 115 | 35.0% | -1.00 | 18.88 | 17.30 | 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.