Spot 96.77
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.50 | 19.05 | 17.77 | +0.99 | 48.7% | 80 | 48.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 14.00 | 15.75 | 14.88 | +0.98 | 46.2% | 82.5 | 46.2% | -0.02 | — | — | 1.35 | — |
| — | 11.75 | 13.35 | 12.55 | +0.97 | 43.9% | 85 | 43.9% | -0.03 | 0.08 | 0.04 | 0.12 | — |
| — | 10.80 | 12.40 | 11.60 | +0.96 | 43.0% | 86 | 43.0% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 9.80 | 11.35 | 10.57 | +0.94 | 42.2% | 87 | 42.2% | -0.06 | 0.15 | 0.03 | 0.28 | — |
| — | 9.15 | 10.90 | 10.03 | +0.93 | 41.8% | 87.5 | 41.8% | -0.07 | 0.20 | 0.06 | 0.35 | — |
| — | 8.70 | 10.40 | 9.55 | +0.93 | 41.4% | 88 | 41.4% | -0.07 | 0.18 | 0.12 | 0.25 | — |
| — | 7.85 | 9.50 | 8.68 | +0.90 | 40.6% | 89 | 40.6% | -0.10 | 0.35 | 0.19 | 0.52 | — |
| — | 7.20 | 7.95 | 7.58 | +0.87 | 39.9% | 90 | 39.9% | -0.12 | 0.37 | 0.31 | 0.43 | — |
| — | 6.15 | 7.70 | 6.92 | +0.84 | 39.3% | 91 | 39.3% | -0.16 | 0.60 | 0.46 | 0.74 | — |
| — | 5.40 | 6.15 | 5.78 | +0.80 | 38.6% | 92 | 38.6% | -0.20 | 0.68 | 0.62 | 0.74 | — |
| — | 4.90 | 5.75 | 5.33 | +0.78 | 38.4% | 92.5 | 38.4% | -0.22 | 0.80 | 0.74 | 0.86 | — |
| — | 4.70 | 5.00 | 4.85 | +0.75 | 38.1% | 93 | 38.1% | -0.25 | 0.80 | 0.66 | 0.94 | — |
| — | 4.00 | 4.50 | 4.25 | +0.70 | 37.6% | 94 | 37.6% | -0.30 | 1.21 | 1.11 | 1.31 | — |
| — | 3.35 | 3.75 | 3.55 | +0.64 | 37.2% | 95 | 37.2% | -0.36 | 1.48 | 1.42 | 1.54 | — |
| — | 2.77 | 3.10 | 2.94 | +0.57 | 36.8% | 96 | 36.8% | -0.43 | 1.87 | 1.69 | 2.05 | — |
| — | 2.20 | 2.40 | 2.30 | +0.50 | 36.4% | 97 | 36.4% | -0.50 | 2.30 | 2.19 | 2.41 | — |
| — | 2.00 | 2.20 | 2.10 | +0.47 | 36.3% | 97.5 | 36.3% | -0.53 | 2.57 | 2.48 | 2.66 | — |
| — | 1.78 | 1.92 | 1.85 | +0.44 | 36.1% | 98 | 36.1% | -0.57 | 2.83 | 2.70 | 2.97 | — |
| — | 1.36 | 1.53 | 1.45 | +0.37 | 35.9% | 99 | 35.9% | -0.63 | 3.48 | 3.35 | 3.60 | — |
| — | 1.05 | 1.17 | 1.11 | +0.31 | 35.7% | 100 | 35.7% | -0.70 | 4.17 | 3.95 | 4.40 | — |
| — | 0.78 | 0.89 | 0.83 | +0.25 | 35.6% | 101 | 35.6% | -0.75 | 4.83 | 4.50 | 5.15 | — |
| — | 0.56 | 0.64 | 0.60 | +0.20 | 35.5% | 102 | 35.5% | -0.81 | 5.65 | 5.25 | 6.05 | — |
| — | 0.39 | 0.50 | 0.45 | +0.16 | 35.6% | 103 | 35.6% | -0.85 | 6.50 | 6.30 | 6.70 | — |
| — | 0.19 | 0.40 | 0.29 | +0.12 | 35.7% | 104 | 35.7% | -0.89 | 7.28 | 6.55 | 8.00 | — |
| — | 0.17 | 0.32 | 0.24 | +0.09 | 36.0% | 105 | 36.0% | -0.91 | 8.25 | 7.75 | 8.75 | — |
| — | 0.08 | 0.21 | 0.14 | +0.07 | 36.4% | 106 | 36.4% | -0.94 | 8.88 | 8.00 | 9.75 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 36.9% | 107 | 36.9% | -0.95 | 9.75 | 9.15 | 10.35 | — |
| — | 0.03 | 0.32 | 0.17 | +0.04 | 37.4% | 108 | 37.4% | -0.97 | 10.65 | 9.85 | 11.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 38.0% | 109 | 38.0% | -0.98 | 11.80 | 10.85 | 12.75 | — |
| — | 0.05 | 0.17 | 0.11 | +0.02 | 38.6% | 110 | 38.6% | -0.99 | 13.10 | 12.55 | 13.65 | — |
| — | — | 0.25 | — | +0.02 | 39.1% | 111 | 39.1% | -0.99 | 13.80 | 12.95 | 14.65 | — |
| — | — | 1.15 | — | +0.01 | 39.5% | 112 | 39.5% | -1.00 | 14.72 | 13.75 | 15.70 | — |
| — | — | 2.15 | — | +0.01 | 39.9% | 113 | 39.9% | -1.00 | 15.82 | 14.25 | 17.40 | — |
| — | — | 0.79 | — | +0.01 | 40.1% | 114 | 40.1% | -1.00 | 16.75 | 15.80 | 17.70 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 40.1% | 115 | 40.1% | -1.00 | 18.05 | 16.95 | 19.15 | — |
| — | — | 0.74 | — | +0.00 | 39.9% | 116 | 39.9% | -1.00 | 18.75 | 17.80 | 19.70 | — |
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.