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 | |
| — | 16.00 | 18.95 | 17.48 | +0.99 | 45.2% | 80 | 45.2% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 13.65 | 15.65 | 14.65 | +0.98 | 42.9% | 82.5 | 42.9% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 11.35 | 13.65 | 12.50 | +0.95 | 40.8% | 85 | 40.8% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 10.55 | 12.25 | 11.40 | +0.94 | 40.1% | 86 | 40.1% | -0.06 | 0.21 | 0.13 | 0.30 | — |
| — | 9.60 | 11.30 | 10.45 | +0.93 | 39.3% | 87 | 39.3% | -0.07 | 0.29 | 0.19 | 0.39 | — |
| — | 9.10 | 10.35 | 9.72 | +0.92 | 39.0% | 87.5 | 39.0% | -0.08 | 0.32 | 0.22 | 0.42 | — |
| — | 8.85 | 9.90 | 9.38 | +0.91 | 38.7% | 88 | 38.7% | -0.09 | 0.35 | 0.26 | 0.44 | — |
| — | 7.95 | 9.45 | 8.70 | +0.88 | 38.0% | 89 | 38.0% | -0.12 | 0.46 | 0.36 | 0.56 | — |
| — | 7.00 | 8.00 | 7.50 | +0.85 | 37.4% | 90 | 37.4% | -0.15 | 0.57 | 0.49 | 0.65 | — |
| — | 6.20 | 7.80 | 7.00 | +0.82 | 36.9% | 91 | 36.9% | -0.18 | 0.72 | 0.63 | 0.81 | — |
| — | 5.35 | 7.00 | 6.17 | +0.78 | 36.4% | 92 | 36.4% | -0.22 | 0.85 | 0.78 | 0.93 | — |
| — | 4.95 | 6.55 | 5.75 | +0.76 | 36.2% | 92.5 | 36.2% | -0.25 | 1.07 | 0.94 | 1.20 | — |
| — | 4.85 | 5.60 | 5.22 | — | — | 93 | — | — | 1.14 | 1.00 | 1.28 | — |
| — | 3.90 | 4.80 | 4.35 | +0.68 | 35.6% | 94 | — | — | 1.52 | 1.32 | 1.72 | — |
| — | 3.35 | 3.80 | 3.58 | — | — | 95 | — | — | 1.77 | 1.71 | 1.83 | — |
| — | 2.99 | 3.20 | 3.10 | — | — | 96 | — | — | 2.22 | 2.10 | 2.34 | — |
| — | 2.41 | 2.69 | 2.55 | — | — | 97 | — | — | 2.67 | 2.55 | 2.80 | — |
| — | 2.13 | 2.47 | 2.30 | — | — | 97.5 | 34.6% | -0.53 | 3.04 | 2.82 | 3.25 | — |
| — | 1.94 | 2.24 | 2.09 | — | — | 98 | 34.5% | -0.56 | 3.17 | 3.00 | 3.35 | — |
| — | 1.56 | 1.83 | 1.70 | +0.39 | 34.4% | 99 | 34.4% | -0.61 | 3.83 | 3.60 | 4.05 | — |
| — | 1.29 | 1.44 | 1.36 | +0.33 | 34.3% | 100 | 34.3% | -0.67 | 4.47 | 4.20 | 4.75 | — |
| — | 1.00 | 1.11 | 1.05 | +0.28 | 34.2% | 101 | 34.2% | -0.72 | 5.10 | 4.75 | 5.45 | — |
| — | 0.76 | 0.96 | 0.86 | +0.23 | 34.2% | 102 | 34.2% | -0.77 | 5.90 | 5.45 | 6.35 | — |
| — | 0.60 | 0.69 | 0.65 | +0.19 | 34.2% | 103 | 34.2% | -0.82 | 6.75 | 6.00 | 7.50 | — |
| — | 0.37 | 0.58 | 0.47 | +0.15 | 34.2% | 104 | 34.2% | -0.85 | 7.75 | 7.30 | 8.20 | — |
| — | 0.31 | 0.40 | 0.35 | +0.12 | 34.3% | 105 | 34.3% | -0.89 | 8.50 | 8.05 | 8.95 | — |
| — | 0.20 | 0.36 | 0.28 | +0.10 | 34.4% | 106 | 34.4% | -0.91 | 9.20 | 8.20 | 10.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.08 | 34.5% | 107 | 34.5% | -0.93 | 10.40 | 9.30 | 11.50 | — |
| — | 0.07 | 0.24 | 0.15 | +0.06 | 34.7% | 108 | 34.7% | -0.95 | 11.15 | 10.05 | 12.25 | — |
| — | 0.01 | 0.21 | 0.11 | +0.05 | 34.9% | 109 | 34.9% | -0.97 | 12.10 | 11.05 | 13.15 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 35.1% | 110 | 35.1% | -0.98 | 13.20 | 12.70 | 13.70 | — |
| — | 0.03 | 0.15 | 0.09 | +0.03 | 35.3% | 111 | 35.3% | -0.99 | 14.82 | 13.40 | 16.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 35.5% | 112 | 35.5% | -1.00 | 15.45 | 13.65 | 17.25 | — |
| — | — | 0.07 | — | +0.02 | 35.8% | 113 | 35.8% | -1.00 | 16.15 | 14.85 | 17.45 | — |
| — | — | 0.44 | — | +0.01 | 36.0% | 114 | 36.0% | -1.00 | 17.30 | 15.85 | 18.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 36.3% | 115 | — | — | 18.35 | 17.45 | 19.25 | — |
| — | — | 2.15 | — | — | — | 116 | — | — | 19.07 | 17.85 | 20.30 | — |
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.