Spot 96.78
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.25 | 18.90 | 17.57 | — | — | 80 | 48.7% | -0.00 | — | — | 0.03 | — |
| — | 10.75 | 13.05 | 11.90 | +0.99 | 38.6% | 85 | — | — | — | — | 0.08 | — |
| — | 9.60 | 12.15 | 10.88 | — | — | 86 | — | — | — | — | 2.14 | — |
| — | 8.75 | 11.15 | 9.95 | +0.99 | 34.9% | 87 | 34.9% | -0.01 | — | — | 2.03 | — |
| — | 8.10 | 10.05 | 9.07 | — | — | 88 | 33.3% | -0.02 | — | — | 0.05 | — |
| — | 7.10 | 9.10 | 8.10 | +0.97 | 31.8% | 89 | 31.8% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 6.20 | 8.20 | 7.20 | +0.96 | 30.4% | 90 | 30.4% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 5.40 | 7.15 | 6.28 | +0.94 | 29.2% | 91 | 29.2% | -0.06 | 0.17 | 0.02 | 0.32 | — |
| — | 4.75 | 6.20 | 5.47 | — | — | 92 | 28.1% | -0.09 | 0.18 | 0.09 | 0.28 | — |
| — | 3.60 | 4.60 | 4.10 | +0.86 | 27.2% | 93 | 27.2% | -0.14 | 0.23 | 0.15 | 0.31 | — |
| — | 2.95 | 3.80 | 3.38 | +0.80 | 26.3% | 94 | 26.3% | -0.20 | 0.37 | 0.31 | 0.43 | — |
| — | 2.09 | 2.73 | 2.41 | +0.71 | 25.5% | 95 | 25.5% | -0.29 | 0.61 | 0.55 | 0.67 | — |
| — | 1.64 | 1.86 | 1.75 | +0.60 | 24.9% | 96 | 24.9% | -0.40 | 0.90 | 0.82 | 0.97 | — |
| — | 1.02 | 1.30 | 1.16 | +0.49 | 24.3% | 97 | 24.3% | -0.52 | 1.38 | 1.31 | 1.44 | — |
| — | 0.73 | 0.82 | 0.78 | +0.36 | 23.9% | 98 | 23.9% | -0.65 | 1.99 | 1.73 | 2.25 | — |
| — | 0.41 | 0.46 | 0.43 | +0.25 | 23.7% | 99 | 23.7% | -0.75 | 2.85 | 2.45 | 3.25 | — |
| — | 0.12 | 0.35 | 0.23 | +0.17 | 23.9% | 100 | 23.9% | -0.84 | 3.40 | 2.99 | 3.80 | — |
| — | 0.12 | 0.19 | 0.15 | +0.11 | 24.4% | 101 | 24.4% | -0.90 | 4.50 | 4.10 | 4.90 | — |
| — | 0.02 | 0.13 | 0.07 | +0.07 | 25.2% | 102 | 25.2% | -0.94 | 5.20 | 4.55 | 5.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 26.3% | 103 | 26.3% | -0.96 | 6.47 | 5.40 | 7.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 27.6% | 104 | 27.6% | -0.98 | 7.22 | 5.95 | 8.50 | — |
| 362 | — | 0.09 | — | +0.02 | 29.1% | 105 | 29.1% | -0.99 | 8.12 | 7.15 | 9.10 | — |
| — | — | 0.25 | — | +0.02 | 30.6% | 106 | 30.6% | -1.00 | 9.28 | 8.05 | 10.50 | 81 |
| — | — | 0.90 | — | +0.01 | 32.2% | 107 | 32.2% | -1.00 | 10.28 | 9.05 | 11.50 | — |
| — | — | 0.40 | — | +0.01 | 33.8% | 108 | — | — | 11.28 | 10.05 | 12.50 | 0 |
| — | — | 2.13 | — | — | — | 109 | — | — | 12.28 | 11.05 | 13.50 | — |
| — | — | 0.10 | — | — | — | 110 | — | — | 13.28 | 12.05 | 14.50 | — |
| — | — | 2.13 | — | — | — | 111 | — | — | 14.28 | 13.05 | 15.50 | — |
| — | — | 1.10 | — | — | — | 112 | 39.2% | -1.00 | 15.35 | 13.45 | 17.25 | — |
| — | — | 0.30 | — | +0.00 | 40.3% | 113 | 40.3% | -1.00 | 16.35 | 14.45 | 18.25 | — |
| — | — | 1.95 | — | +0.00 | 41.2% | 114 | 41.2% | -1.00 | 17.55 | 15.85 | 19.25 | — |
| — | — | 0.25 | — | +0.00 | 41.9% | 115 | 41.9% | -1.00 | 18.45 | 16.65 | 20.25 | — |
| — | — | 2.13 | — | +0.00 | 42.5% | 116 | 42.5% | -1.00 | 19.43 | 17.65 | 21.20 | — |
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.