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 | |
| — | 15.05 | 17.85 | 16.45 | +1.00 | 53.0% | 80 | 53.0% | +0.00 | — | — | 0.06 | — |
| — | 10.60 | 12.45 | 11.53 | +1.00 | 45.1% | 85 | 45.1% | +0.00 | — | — | 0.80 | — |
| — | 9.65 | 12.15 | 10.90 | +1.00 | 43.6% | 86 | 43.6% | +0.00 | — | — | 1.28 | — |
| — | 8.65 | 10.30 | 9.47 | +1.00 | 42.1% | 87 | 42.1% | +0.00 | — | — | 0.03 | — |
| — | 7.65 | 10.40 | 9.03 | +1.00 | 41.1% | 88 | 41.1% | -0.00 | — | — | 1.35 | — |
| — | 6.65 | 9.05 | 7.85 | +1.00 | 41.2% | 89 | 41.2% | -0.00 | — | — | 0.07 | — |
| — | 5.35 | 7.60 | 6.47 | +1.00 | 42.7% | 90 | 42.7% | -0.00 | — | — | 0.08 | — |
| — | 4.65 | 7.10 | 5.88 | +1.00 | 44.7% | 91 | 44.7% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 6.15 | 4.90 | +0.99 | 44.7% | 92 | 44.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.65 | 4.40 | 4.03 | +0.98 | 40.0% | 93 | 40.0% | -0.02 | 0.22 | 0.01 | 0.43 | — |
| — | 2.41 | 3.35 | 2.88 | +0.96 | 33.4% | 94 | 33.4% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.54 | 2.31 | 1.93 | +0.90 | 29.7% | 95 | 29.7% | -0.10 | 0.07 | 0.05 | 0.08 | — |
| — | 0.90 | 1.47 | 1.19 | +0.74 | 28.1% | 96 | 28.1% | -0.26 | 0.21 | 0.14 | 0.28 | — |
| — | 0.37 | 0.65 | 0.51 | +0.47 | 27.7% | 97 | 27.7% | -0.54 | 0.53 | 0.40 | 0.65 | — |
| — | 0.05 | 0.29 | 0.17 | +0.21 | 28.0% | 98 | 28.0% | -0.79 | 1.23 | 0.99 | 1.46 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 28.4% | 99 | 28.4% | -0.93 | 2.08 | 1.83 | 2.34 | — |
| — | — | 0.03 | — | +0.02 | 28.4% | 100 | 28.4% | -0.99 | 3.21 | 2.63 | 3.80 | — |
| — | — | 0.15 | — | +0.00 | 28.2% | 101 | 28.2% | -1.00 | 4.10 | 3.70 | 4.50 | — |
| — | — | 0.25 | — | +0.00 | 28.0% | 102 | 28.0% | -1.00 | 5.15 | 3.95 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 103 | 27.8% | -1.00 | 6.03 | 4.90 | 7.15 | — |
| — | — | 1.51 | — | +0.00 | 27.7% | 104 | 27.7% | -1.00 | 7.03 | 5.90 | 8.15 | — |
| — | — | 0.91 | — | +0.00 | 27.7% | 105 | 27.7% | -1.00 | 8.03 | 6.90 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 106 | 27.8% | -1.00 | 9.03 | 7.90 | 10.15 | — |
| — | — | 0.06 | — | +0.00 | 28.1% | 107 | 28.1% | -1.00 | 10.35 | 9.30 | 11.40 | — |
| 174 | — | 0.40 | — | +0.00 | 28.4% | 108 | 28.4% | -1.00 | 11.10 | 10.05 | 12.15 | 0 |
| — | — | 2.13 | — | +0.00 | 28.8% | 109 | 28.8% | -1.00 | 12.20 | 11.00 | 13.40 | — |
| — | — | 0.04 | — | +0.00 | 29.3% | 110 | 29.3% | -1.00 | 13.00 | 11.85 | 14.15 | — |
| — | — | 1.12 | — | +0.00 | 29.8% | 111 | 29.8% | -1.00 | 14.22 | 13.30 | 15.15 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 112 | 30.5% | -1.00 | 15.10 | 13.20 | 17.00 | — |
| — | — | 0.30 | — | +0.00 | 31.2% | 113 | 31.2% | -1.00 | 16.12 | 15.10 | 17.15 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 114 | 32.0% | -1.00 | 17.12 | 16.10 | 18.15 | — |
| — | — | 0.25 | — | +0.00 | 32.9% | 115 | 32.9% | -1.00 | 18.38 | 16.75 | 20.00 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 116 | 33.8% | -1.00 | 19.45 | 17.90 | 21.00 | — |
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.