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 | |
| — | 14.75 | 18.30 | 16.52 | +1.00 | 35.3% | 80 | 35.3% | -0.00 | — | — | 0.04 | — |
| — | 12.75 | 16.35 | 14.55 | +1.00 | 33.8% | 82 | 33.8% | -0.00 | — | — | 0.05 | — |
| — | 11.75 | 15.35 | 13.55 | +1.00 | 33.1% | 83 | 33.1% | -0.00 | — | — | 0.72 | — |
| — | 10.75 | 14.30 | 12.53 | +0.99 | 32.5% | 84 | 32.5% | -0.01 | — | — | 0.33 | — |
| — | 9.90 | 13.35 | 11.62 | +0.99 | 31.9% | 85 | 31.9% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 8.75 | 12.15 | 10.45 | +0.99 | 31.3% | 86 | 31.3% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 7.80 | 11.25 | 9.53 | +0.98 | 30.6% | 87 | 30.6% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 7.60 | 9.85 | 8.72 | +0.97 | 30.0% | 88 | 30.0% | -0.03 | 0.32 | 0.01 | 0.62 | — |
| — | 6.30 | 8.60 | 7.45 | +0.95 | 29.4% | 89 | 29.4% | -0.05 | — | — | 0.38 | — |
| — | 5.45 | 8.50 | 6.97 | +0.92 | 28.8% | 90 | 28.8% | -0.08 | 0.15 | 0.11 | 0.19 | — |
| — | 4.45 | 7.00 | 5.72 | +0.89 | 28.2% | 91 | 28.2% | -0.11 | 0.23 | 0.09 | 0.38 | — |
| — | 3.70 | 5.90 | 4.80 | +0.84 | 27.6% | 92 | 27.6% | -0.16 | 0.35 | 0.27 | 0.44 | — |
| — | 3.40 | 5.00 | 4.20 | +0.78 | 27.1% | 93 | 27.1% | -0.22 | 0.55 | 0.41 | 0.69 | — |
| — | 2.89 | 3.15 | 3.02 | +0.71 | 26.7% | 94 | 26.7% | -0.29 | 0.64 | 0.41 | 0.87 | — |
| — | 2.33 | 2.53 | 2.43 | +0.62 | 26.3% | 95 | 26.3% | -0.38 | 1.11 | 1.01 | 1.21 | — |
| — | 1.67 | 2.44 | 2.06 | — | — | 96 | — | — | 1.06 | 0.57 | 1.56 | — |
| — | 1.21 | 1.36 | 1.28 | +0.43 | 25.8% | 97 | 25.8% | -0.57 | 2.01 | 1.75 | 2.27 | — |
| — | 0.83 | 1.03 | 0.93 | +0.34 | 25.8% | 98 | 25.8% | -0.67 | 2.60 | 2.32 | 2.88 | — |
| — | 0.56 | 0.73 | 0.65 | +0.26 | 25.9% | 99 | 25.9% | -0.75 | 3.95 | 3.00 | 4.90 | — |
| — | 0.40 | 0.48 | 0.44 | +0.19 | 26.0% | 100 | 26.0% | -0.82 | 4.08 | 3.75 | 4.40 | — |
| — | 0.21 | 0.43 | 0.32 | +0.13 | 26.1% | 101 | 26.1% | -0.88 | 4.75 | 3.50 | 6.00 | — |
| — | 0.13 | 0.22 | 0.17 | +0.09 | 26.3% | 102 | 26.3% | -0.92 | 5.72 | 4.45 | 7.00 | — |
| — | — | 0.20 | — | +0.06 | 26.5% | 103 | 26.5% | -0.95 | 6.67 | 5.40 | 7.95 | — |
| — | — | 0.14 | — | +0.04 | 26.7% | 104 | 26.7% | -0.97 | 7.65 | 5.85 | 9.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 26.9% | 105 | 26.9% | -0.99 | 8.47 | 7.80 | 9.15 | — |
| — | — | 0.08 | — | +0.02 | 27.1% | 106 | 27.1% | -1.00 | 9.80 | 8.20 | 11.40 | — |
| — | — | 0.30 | — | +0.01 | 27.3% | 107 | 27.3% | -1.00 | 10.28 | 9.00 | 11.55 | — |
| — | — | 0.49 | — | +0.01 | 27.4% | 108 | 27.4% | -1.00 | 11.60 | 9.80 | 13.40 | — |
| — | — | 0.49 | — | +0.00 | 27.6% | 109 | 27.6% | -1.00 | 12.75 | 11.10 | 14.40 | — |
| — | — | 0.07 | — | +0.00 | 27.9% | 110 | 27.9% | -1.00 | 13.72 | 12.05 | 15.40 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 115 | 29.4% | -1.00 | 19.00 | 17.60 | 20.40 | — |
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.