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 | |
| — | 15.25 | 18.90 | 17.07 | +0.99 | 59.4% | 80 | 59.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 13.25 | 15.75 | 14.50 | +0.98 | 54.1% | 82.5 | 54.1% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 11.90 | 12.75 | 12.32 | +0.97 | 49.4% | 85 | 49.4% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 9.75 | 11.60 | 10.68 | +0.96 | 47.7% | 86 | 47.7% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 8.85 | 10.70 | 9.78 | +0.95 | 46.2% | 87 | 46.2% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 8.90 | 10.30 | 9.60 | +0.94 | 45.5% | 87.5 | 45.5% | -0.06 | 0.17 | 0.11 | 0.22 | — |
| — | 7.85 | 9.80 | 8.82 | +0.93 | 44.8% | 88 | 44.8% | -0.07 | 0.20 | 0.10 | 0.29 | — |
| — | 7.00 | 8.65 | 7.83 | +0.91 | 43.5% | 89 | 43.5% | -0.09 | 0.28 | 0.15 | 0.40 | — |
| — | 6.95 | 7.60 | 7.28 | +0.89 | 42.4% | 90 | 42.4% | -0.11 | 0.29 | 0.24 | 0.34 | — |
| — | 5.95 | 6.90 | 6.42 | +0.86 | 41.4% | 91 | 41.4% | -0.14 | 0.45 | 0.38 | 0.52 | — |
| — | 5.30 | 5.80 | 5.55 | +0.82 | 40.5% | 92 | 40.5% | -0.18 | 0.58 | 0.52 | 0.64 | — |
| — | 4.70 | 5.70 | 5.20 | +0.80 | 40.1% | 92.5 | 40.1% | -0.21 | 0.67 | 0.60 | 0.73 | — |
| — | 4.60 | 5.10 | 4.85 | +0.77 | 39.8% | 93 | 39.8% | -0.23 | 0.77 | 0.68 | 0.85 | — |
| — | 3.80 | 4.30 | 4.05 | +0.71 | 39.1% | 94 | 39.1% | -0.29 | 1.03 | 0.96 | 1.11 | — |
| — | 2.97 | 3.65 | 3.31 | +0.65 | 38.7% | 95 | 38.7% | -0.35 | 1.40 | 1.32 | 1.47 | — |
| — | 2.49 | 3.00 | 2.75 | +0.58 | 38.3% | 96 | 38.3% | -0.42 | 1.75 | 1.64 | 1.86 | — |
| — | 2.03 | 2.27 | 2.15 | +0.51 | 38.0% | 97 | 38.0% | -0.49 | 2.25 | 2.06 | 2.43 | — |
| — | 1.66 | 2.18 | 1.92 | +0.47 | 37.9% | 97.5 | 37.9% | -0.53 | 2.50 | 2.38 | 2.62 | — |
| — | 1.47 | 1.90 | 1.69 | +0.43 | 37.8% | 98 | 37.8% | -0.57 | 2.75 | 2.58 | 2.93 | — |
| — | 1.25 | 1.42 | 1.33 | +0.36 | 37.6% | 99 | 37.6% | -0.64 | 3.38 | 3.15 | 3.60 | — |
| — | 0.94 | 1.12 | 1.03 | +0.30 | 37.5% | 100 | 37.5% | -0.70 | 4.05 | 3.85 | 4.25 | — |
| — | 0.68 | 0.92 | 0.80 | +0.24 | 37.3% | 101 | 37.3% | -0.77 | 4.95 | 4.75 | 5.15 | — |
| — | 0.50 | 0.64 | 0.57 | +0.19 | 37.2% | 102 | 37.2% | -0.82 | 5.47 | 4.85 | 6.10 | — |
| — | 0.20 | 0.47 | 0.34 | +0.14 | 37.0% | 103 | 37.0% | -0.86 | 6.38 | 5.20 | 7.55 | — |
| — | 0.25 | 0.33 | 0.29 | +0.10 | 36.7% | 104 | 36.7% | -0.90 | 7.22 | 6.60 | 7.85 | — |
| — | 0.15 | 0.25 | 0.20 | +0.07 | 36.3% | 105 | 36.3% | -0.93 | 8.28 | 7.60 | 8.95 | — |
| — | 0.08 | 0.18 | 0.13 | +0.05 | 35.9% | 106 | 35.9% | -0.96 | 9.50 | 8.60 | 10.40 | — |
| 451 | 0.02 | 0.28 | 0.15 | +0.03 | 35.5% | 107 | 35.5% | -0.98 | 10.18 | 8.90 | 11.45 | 17 |
| 23 | 0.01 | 0.13 | 0.07 | +0.02 | 35.0% | 108 | 35.0% | -0.99 | 11.50 | 10.00 | 13.00 | 0 |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 34.6% | 109 | 34.6% | -1.00 | 12.45 | 11.50 | 13.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 34.2% | 110 | 34.2% | -1.00 | 13.18 | 12.60 | 13.75 | — |
| — | — | 1.14 | — | +0.00 | 33.8% | 111 | 33.8% | -1.00 | 14.15 | 13.70 | 14.60 | — |
| — | — | 2.14 | — | +0.00 | 33.4% | 112 | 33.4% | -1.00 | 15.55 | 14.10 | 17.00 | — |
| — | — | 2.00 | — | +0.00 | 33.1% | 113 | 33.1% | -1.00 | 16.55 | 15.10 | 18.00 | — |
| — | — | 1.92 | — | +0.00 | 32.8% | 114 | 32.8% | -1.00 | 17.00 | 16.40 | 17.60 | — |
| — | — | 0.15 | — | +0.00 | 32.6% | 115 | 32.6% | -1.00 | 18.27 | 18.00 | 18.55 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 116 | 32.5% | -1.00 | 18.70 | 18.05 | 19.35 | — |
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.