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 | |
| — | 41.25 | 44.45 | 42.85 | +0.99 | 45.0% | 55 | 45.0% | -0.01 | — | — | 0.50 | — |
| — | 35.65 | 39.60 | 37.62 | +0.98 | 42.0% | 60 | 42.0% | -0.02 | 0.27 | 0.02 | 0.52 | — |
| — | 31.45 | 34.35 | 32.90 | +0.97 | 39.0% | 65 | 39.0% | -0.03 | 0.28 | 0.13 | 0.43 | 74 |
| 0 | 27.05 | 29.55 | 28.30 | +0.95 | 36.2% | 70 | 36.2% | -0.05 | 0.46 | 0.31 | 0.60 | 100 |
| 2 | 22.15 | 24.95 | 23.55 | +0.92 | 33.8% | 75 | 33.8% | -0.08 | 0.77 | 0.69 | 0.85 | 287 |
| 50 | 18.45 | 19.65 | 19.05 | +0.87 | 31.9% | 80 | 31.9% | -0.13 | 1.41 | 1.23 | 1.58 | 197 |
| 9 | 14.45 | 15.35 | 14.90 | +0.81 | 30.4% | 85 | 30.4% | -0.20 | 2.21 | 2.04 | 2.37 | — |
| — | 10.80 | 12.15 | 11.47 | +0.72 | 29.3% | 90 | 29.3% | -0.29 | 3.27 | 3.00 | 3.55 | — |
| — | 9.30 | 10.10 | 9.70 | +0.66 | 28.8% | 92.5 | 28.8% | -0.35 | 4.38 | 4.10 | 4.65 | — |
| — | 7.75 | 8.55 | 8.15 | +0.61 | 28.5% | 95 | 28.5% | -0.40 | 5.50 | 5.15 | 5.85 | — |
| — | 6.55 | 7.20 | 6.88 | +0.55 | 28.1% | 97.5 | 28.1% | -0.46 | 6.62 | 6.30 | 6.95 | — |
| — | 5.55 | 5.85 | 5.70 | +0.49 | 27.9% | 100 | 27.9% | -0.53 | 7.90 | 7.65 | 8.15 | — |
| — | 3.50 | 3.90 | 3.70 | +0.38 | 27.5% | 105 | 27.5% | -0.65 | 10.57 | 9.70 | 11.45 | — |
| — | 2.29 | 2.55 | 2.42 | +0.27 | 27.2% | 110 | 27.2% | -0.75 | 14.65 | 14.05 | 15.25 | — |
| — | 1.20 | 1.67 | 1.44 | +0.19 | 27.1% | 115 | 27.1% | -0.85 | 19.10 | 18.60 | 19.60 | — |
| — | 0.80 | 1.47 | 1.14 | +0.13 | 27.1% | 120 | 27.1% | -0.92 | 23.52 | 21.70 | 25.35 | — |
| — | 0.51 | 0.87 | 0.69 | +0.09 | 27.2% | 125 | 27.2% | -0.99 | 28.30 | 26.30 | 30.30 | — |
| — | 0.16 | 0.51 | 0.34 | +0.06 | 27.3% | 130 | 27.3% | -1.00 | 33.23 | 31.25 | 35.20 | — |
| — | 0.19 | 0.50 | 0.34 | +0.04 | 27.6% | 135 | 27.6% | -1.00 | 37.95 | 36.25 | 39.65 | — |
| — | 0.05 | 0.41 | 0.23 | +0.02 | 27.9% | 140 | 27.9% | -1.00 | 43.23 | 41.25 | 45.20 | — |
| — | — | 0.56 | — | +0.02 | 28.4% | 145 | 28.4% | -1.00 | 48.25 | 46.25 | 50.25 | — |
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.