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 | 19.15 | 17.70 | — | — | 80 | — | — | 0.21 | 0.02 | 0.40 | — |
| — | 11.65 | 13.65 | 12.65 | — | — | 85 | — | — | 0.39 | 0.17 | 0.60 | — |
| — | 10.95 | 12.75 | 11.85 | +0.89 | 36.6% | 86 | 36.6% | -0.11 | 0.53 | 0.21 | 0.85 | — |
| — | 9.60 | 11.80 | 10.70 | +0.88 | 35.7% | 87 | 35.7% | -0.12 | 0.81 | 0.22 | 1.41 | — |
| — | 8.65 | 10.95 | 9.80 | +0.86 | 35.0% | 88 | 35.0% | -0.14 | 0.71 | 0.29 | 1.13 | — |
| — | 8.25 | 9.40 | 8.82 | +0.83 | 34.3% | 89 | 34.3% | -0.17 | 0.87 | 0.66 | 1.08 | — |
| — | 7.50 | 9.10 | 8.30 | +0.81 | 33.7% | 90 | 33.7% | -0.20 | 0.93 | 0.84 | 1.02 | — |
| — | 6.70 | 8.45 | 7.58 | +0.77 | 33.1% | 91 | 33.1% | -0.23 | 1.08 | 0.88 | 1.29 | — |
| — | 5.90 | 7.05 | 6.47 | +0.74 | 32.6% | 92 | 32.6% | -0.26 | 1.41 | 1.29 | 1.52 | — |
| — | 5.30 | 6.15 | 5.72 | +0.70 | 32.1% | 93 | 32.1% | -0.30 | 1.51 | 1.02 | 2.01 | — |
| — | 4.60 | 5.60 | 5.10 | +0.66 | 31.6% | 94 | 31.6% | -0.34 | 1.97 | 1.71 | 2.22 | 9 |
| 0 | 4.05 | 4.65 | 4.35 | +0.62 | 31.2% | 95 | 31.2% | -0.39 | 2.45 | 2.20 | 2.70 | 77 |
| 2 | 3.55 | 4.00 | 3.77 | +0.57 | 30.9% | 96 | 30.9% | -0.43 | 2.79 | 2.54 | 3.05 | 48 |
| 1 | 3.05 | 3.45 | 3.25 | +0.52 | 30.6% | 97 | 30.6% | -0.49 | 3.38 | 3.20 | 3.55 | 8 |
| 2 | 2.64 | 3.35 | 3.00 | +0.47 | 30.3% | 98 | 30.3% | -0.53 | 3.75 | 3.50 | 4.00 | 11 |
| 82 | 2.06 | 2.97 | 2.52 | +0.42 | 30.0% | 99 | 30.0% | -0.58 | 4.33 | 4.00 | 4.65 | — |
| — | 1.92 | 2.11 | 2.02 | +0.38 | 29.8% | 100 | 29.8% | -0.63 | 4.97 | 4.75 | 5.20 | — |
| — | 1.39 | 1.76 | 1.57 | +0.33 | 29.6% | 101 | — | — | 5.60 | 5.15 | 6.05 | — |
| — | 1.32 | 1.54 | 1.43 | +0.29 | 29.5% | 102 | 29.5% | -0.72 | 6.08 | 5.10 | 7.05 | — |
| — | 0.88 | 1.27 | 1.07 | +0.25 | 29.3% | 103 | 29.3% | -0.77 | 7.08 | 6.35 | 7.80 | — |
| — | 0.61 | 1.01 | 0.81 | — | — | 104 | 29.2% | -0.80 | 8.07 | 7.15 | 9.00 | — |
| — | 0.64 | 0.81 | 0.72 | — | — | 105 | 29.2% | -0.84 | 8.93 | 8.30 | 9.55 | — |
| — | 0.35 | 0.94 | 0.65 | +0.15 | 29.1% | 106 | 29.1% | -0.87 | 9.82 | 8.90 | 10.75 | — |
| — | 0.19 | 1.06 | 0.62 | +0.12 | 29.0% | 107 | 29.0% | -0.90 | 10.55 | 10.05 | 11.05 | — |
| — | 0.20 | 0.70 | 0.45 | +0.10 | 29.0% | 108 | 29.0% | -0.92 | 11.28 | 10.20 | 12.35 | — |
| — | 0.13 | 1.25 | 0.69 | +0.08 | 29.0% | 109 | 29.0% | -0.94 | 12.30 | 11.15 | 13.45 | — |
| — | 0.16 | 0.61 | 0.39 | +0.06 | 29.1% | 110 | 29.1% | -0.96 | 13.28 | 12.05 | 14.50 | — |
| — | 0.10 | 0.40 | 0.25 | +0.05 | 29.1% | 111 | 29.1% | -0.98 | 14.30 | 12.90 | 15.70 | — |
| — | 0.02 | 1.10 | 0.56 | +0.04 | 29.2% | 112 | 29.2% | -0.99 | 15.57 | 13.85 | 17.30 | — |
| — | 0.10 | 0.89 | 0.49 | +0.03 | 29.2% | 113 | 29.2% | -1.00 | 16.38 | 14.45 | 18.30 | — |
| — | 0.01 | 0.74 | 0.38 | +0.03 | 29.3% | 114 | 29.3% | -1.00 | 17.27 | 15.20 | 19.35 | — |
| — | 0.01 | 1.37 | 0.69 | +0.02 | 29.5% | 115 | 29.5% | -1.00 | 18.20 | 16.15 | 20.25 | — |
| — | 0.01 | 1.57 | 0.79 | +0.02 | 29.6% | 116 | 29.6% | -1.00 | 19.30 | 17.35 | 21.25 | — |
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.