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 | |
| — | 16.20 | 19.35 | 17.77 | +0.97 | 36.7% | 80 | 36.7% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 11.95 | 13.90 | 12.93 | +0.92 | 34.0% | 85 | 34.0% | -0.08 | 0.34 | 0.14 | 0.54 | — |
| — | 11.00 | 12.95 | 11.97 | +0.90 | 33.5% | 86 | 33.5% | -0.10 | 0.35 | 0.17 | 0.54 | — |
| — | 10.15 | 12.05 | 11.10 | +0.88 | 33.1% | 87 | 33.1% | -0.12 | 0.47 | 0.11 | 0.83 | — |
| — | 8.55 | 11.15 | 9.85 | +0.86 | 32.6% | 88 | 32.6% | -0.14 | 0.70 | 0.51 | 0.89 | — |
| — | 8.40 | 10.30 | 9.35 | +0.84 | 32.2% | 89 | 32.2% | -0.17 | 0.89 | 0.48 | 1.29 | — |
| — | 7.55 | 9.45 | 8.50 | +0.81 | 31.8% | 90 | 31.8% | -0.19 | 0.82 | 0.65 | 1.00 | — |
| — | 6.70 | 8.65 | 7.67 | +0.78 | 31.4% | 91 | 31.4% | -0.23 | 1.20 | 1.03 | 1.37 | — |
| — | 5.95 | 7.85 | 6.90 | +0.74 | 31.1% | 92 | 31.1% | -0.26 | 1.44 | 1.19 | 1.68 | — |
| — | 5.30 | 6.40 | 5.85 | +0.70 | 30.8% | 93 | 30.8% | -0.30 | 1.66 | 1.54 | 1.78 | — |
| — | 4.90 | 5.80 | 5.35 | +0.66 | 30.5% | 94 | 30.5% | -0.34 | 2.06 | 1.80 | 2.32 | — |
| — | 4.40 | 4.70 | 4.55 | +0.62 | 30.2% | 95 | 30.2% | -0.39 | 2.34 | 2.20 | 2.48 | — |
| — | 3.60 | 4.45 | 4.03 | +0.57 | 30.0% | 96 | 30.0% | -0.43 | 2.72 | 2.54 | 2.90 | — |
| — | 3.25 | 3.85 | 3.55 | +0.52 | 29.9% | 97 | 29.9% | -0.48 | 3.33 | 3.05 | 3.60 | — |
| — | 2.77 | 3.30 | 3.04 | +0.48 | 29.7% | 98 | 29.7% | -0.53 | 3.73 | 3.55 | 3.90 | — |
| — | 2.34 | 2.62 | 2.48 | +0.43 | 29.6% | 99 | 29.6% | -0.58 | 4.35 | 4.05 | 4.65 | — |
| — | 1.96 | 2.23 | 2.10 | +0.38 | 29.5% | 100 | 29.5% | -0.62 | 5.00 | 4.75 | 5.25 | — |
| — | 1.61 | 2.14 | 1.88 | +0.34 | 29.5% | 101 | 29.5% | -0.67 | 5.53 | 5.20 | 5.85 | — |
| — | 1.32 | 1.68 | 1.50 | +0.30 | 29.5% | 102 | 29.5% | -0.71 | 6.15 | 5.85 | 6.45 | — |
| — | 1.07 | 1.30 | 1.19 | +0.26 | 29.5% | 103 | 29.5% | -0.75 | 7.28 | 6.60 | 7.95 | — |
| — | 0.81 | 1.13 | 0.97 | +0.23 | 29.6% | 104 | 29.6% | -0.79 | 7.55 | 6.55 | 8.55 | — |
| — | 0.77 | 1.06 | 0.92 | +0.19 | 29.6% | 105 | 29.6% | -0.82 | 8.35 | 7.35 | 9.35 | — |
| — | 0.53 | 1.13 | 0.83 | +0.17 | 29.7% | 106 | 29.7% | -0.85 | 9.53 | 8.25 | 10.80 | — |
| — | 0.43 | 0.62 | 0.53 | +0.14 | 29.8% | 107 | 29.8% | -0.88 | 10.40 | 9.15 | 11.65 | — |
| — | 0.25 | 0.81 | 0.53 | +0.12 | 30.0% | 108 | 30.0% | -0.90 | 11.32 | 10.05 | 12.60 | — |
| — | 0.12 | 0.88 | 0.50 | +0.10 | 30.1% | 109 | 30.1% | -0.92 | 12.25 | 11.00 | 13.50 | — |
| — | 0.07 | 0.50 | 0.28 | +0.09 | 30.3% | 110 | 30.3% | -0.94 | 13.22 | 11.95 | 14.50 | — |
| — | 0.04 | 0.83 | 0.43 | +0.07 | 30.5% | 111 | 30.5% | -0.95 | 14.18 | 12.90 | 15.45 | — |
| — | 0.01 | 1.04 | 0.53 | +0.06 | 30.7% | 112 | 30.7% | -0.97 | 15.15 | 13.85 | 16.45 | — |
| — | 0.01 | 0.77 | 0.39 | +0.05 | 30.9% | 113 | 30.9% | -0.98 | 16.12 | 14.85 | 17.40 | — |
| — | 0.01 | 0.94 | 0.47 | +0.04 | 31.1% | 114 | 31.1% | -0.99 | 17.18 | 15.10 | 19.25 | — |
| — | 0.01 | 0.72 | 0.36 | +0.04 | 31.3% | 115 | 31.3% | -1.00 | 18.05 | 16.10 | 20.00 | — |
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.