Spot 96.87
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.05 | 18.70 | 17.38 | +0.97 | 38.2% | 80 | 38.2% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | — | — | — | +0.94 | 36.3% | 83 | 36.3% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 35.7% | 84 | 35.7% | -0.07 | — | — | — | — |
| — | 11.15 | 13.55 | 12.35 | +0.92 | 35.0% | 85 | 35.0% | -0.08 | 0.52 | 0.10 | 0.94 | — |
| — | 10.20 | 12.90 | 11.55 | +0.91 | 34.4% | 86 | 34.4% | -0.09 | 0.62 | 0.18 | 1.07 | — |
| — | 9.35 | 12.00 | 10.68 | +0.89 | 33.8% | 87 | 33.8% | -0.11 | 0.74 | 0.32 | 1.16 | — |
| — | 8.50 | 10.80 | 9.65 | +0.87 | 33.2% | 88 | 33.2% | -0.13 | 1.02 | 0.40 | 1.65 | — |
| — | 7.70 | 9.85 | 8.78 | +0.84 | 32.7% | 89 | 32.7% | -0.16 | 0.69 | 0.41 | 0.96 | — |
| — | 7.25 | 8.50 | 7.88 | +0.82 | 32.1% | 90 | 32.1% | -0.19 | 0.94 | 0.71 | 1.18 | — |
| — | 5.90 | 7.75 | 6.83 | +0.78 | 31.7% | 91 | 31.7% | -0.22 | 1.04 | 0.93 | 1.15 | — |
| — | 5.95 | 7.80 | 6.88 | +0.75 | 31.2% | 92 | 31.2% | -0.25 | 1.25 | 1.10 | 1.39 | — |
| — | 5.45 | 6.30 | 5.88 | +0.71 | 30.8% | 93 | 30.8% | -0.29 | 1.52 | 1.39 | 1.65 | — |
| — | 4.70 | 5.35 | 5.03 | +0.67 | 30.5% | 94 | 30.5% | -0.34 | 1.92 | 1.69 | 2.15 | — |
| — | 4.05 | 5.10 | 4.58 | +0.62 | 30.1% | 95 | 30.1% | -0.38 | 2.12 | 1.90 | 2.35 | — |
| — | 3.50 | 3.95 | 3.73 | +0.58 | 29.9% | 96 | 29.9% | -0.43 | 2.63 | 2.49 | 2.77 | — |
| — | 2.82 | 3.75 | 3.29 | +0.53 | 29.7% | 97 | 29.7% | -0.48 | 2.98 | 2.72 | 3.25 | — |
| — | 2.55 | 3.20 | 2.88 | +0.48 | 29.5% | 98 | 29.5% | -0.53 | 3.60 | 3.40 | 3.80 | — |
| — | 2.12 | 2.52 | 2.32 | +0.43 | 29.4% | 99 | 29.4% | -0.58 | 3.67 | 3.00 | 4.35 | — |
| — | 1.75 | 2.09 | 1.92 | +0.38 | 29.3% | 100 | 29.3% | -0.63 | 4.80 | 4.60 | 5.00 | — |
| — | 1.39 | 1.91 | 1.65 | +0.33 | 29.2% | 101 | 29.2% | -0.67 | 5.40 | 4.90 | 5.90 | — |
| — | 1.17 | 1.49 | 1.33 | +0.29 | 29.2% | 102 | 29.2% | -0.72 | 6.22 | 5.95 | 6.50 | — |
| — | 0.87 | 1.24 | 1.05 | +0.25 | 29.3% | 103 | 29.3% | -0.76 | 6.95 | 6.60 | 7.30 | — |
| — | 0.73 | 1.20 | 0.96 | +0.22 | 29.3% | 104 | 29.3% | -0.79 | 7.92 | 7.05 | 8.80 | — |
| — | 0.60 | 1.04 | 0.82 | +0.19 | 29.5% | 105 | 29.5% | -0.83 | 8.70 | 7.50 | 9.90 | — |
| — | 0.32 | 0.88 | 0.60 | +0.16 | 29.6% | 106 | 29.6% | -0.86 | 9.45 | 8.15 | 10.75 | — |
| — | 0.20 | 0.75 | 0.47 | +0.13 | 29.8% | 107 | 29.8% | -0.88 | 10.43 | 9.20 | 11.65 | — |
| — | 0.01 | 0.75 | 0.38 | +0.11 | 30.0% | 108 | 30.0% | -0.91 | 11.28 | 9.95 | 12.60 | — |
| — | 0.01 | 0.75 | 0.38 | +0.10 | 30.2% | 109 | 30.2% | -0.93 | 12.38 | 11.20 | 13.55 | — |
| — | 0.09 | 0.49 | 0.29 | +0.08 | 30.4% | 110 | 30.4% | -0.94 | 13.28 | 12.05 | 14.50 | — |
| — | 0.01 | 0.70 | 0.35 | +0.07 | 30.7% | 111 | 30.7% | -0.96 | 14.28 | 13.25 | 15.30 | — |
| — | 0.04 | 0.39 | 0.21 | +0.06 | 30.9% | 112 | 30.9% | -0.97 | 15.50 | 13.95 | 17.05 | — |
| — | 0.01 | 0.66 | 0.34 | +0.05 | 31.2% | 113 | 31.2% | -0.98 | 16.12 | 14.25 | 18.00 | — |
| — | 0.01 | 0.64 | 0.33 | +0.04 | 31.5% | 114 | 31.5% | -0.99 | 17.23 | 15.40 | 19.05 | — |
| — | — | 0.75 | — | +0.03 | 31.8% | 115 | 31.8% | -1.00 | 18.43 | 16.85 | 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.