Spot 96.67
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 18.70 | 17.55 | +0.97 | 37.8% | 80 | 37.8% | -0.03 | 0.25 | 0.01 | 0.49 | — |
| — | 13.50 | 15.90 | 14.70 | +0.95 | 35.9% | 83 | 35.9% | -0.05 | 0.29 | 0.01 | 0.57 | — |
| — | 12.55 | 14.75 | 13.65 | +0.94 | 35.3% | 84 | 35.3% | -0.06 | 0.29 | 0.01 | 0.57 | — |
| — | 11.40 | 13.65 | 12.53 | +0.92 | 34.7% | 85 | 34.7% | -0.08 | 0.30 | 0.01 | 0.60 | — |
| — | 10.55 | 12.75 | 11.65 | +0.91 | 34.1% | 86 | 34.1% | -0.09 | 0.30 | 0.06 | 0.55 | — |
| — | 9.20 | 11.80 | 10.50 | +0.89 | 33.6% | 87 | 33.6% | -0.11 | 0.56 | 0.01 | 1.10 | — |
| — | 8.20 | 10.90 | 9.55 | +0.87 | 33.0% | 88 | 33.0% | -0.13 | 0.81 | 0.29 | 1.32 | — |
| — | 7.35 | 10.00 | 8.68 | +0.84 | 32.5% | 89 | 32.5% | -0.16 | 0.66 | 0.45 | 0.87 | — |
| — | 7.05 | 8.70 | 7.88 | +0.81 | 32.0% | 90 | 32.0% | -0.19 | 0.85 | 0.56 | 1.15 | — |
| — | 6.70 | 8.30 | 7.50 | +0.78 | 31.6% | 91 | 31.6% | -0.22 | 1.06 | 0.89 | 1.23 | — |
| — | 5.75 | 7.30 | 6.53 | +0.74 | 31.2% | 92 | 31.2% | -0.26 | 1.31 | 1.08 | 1.55 | — |
| — | 5.15 | 6.35 | 5.75 | +0.70 | 30.8% | 93 | 30.8% | -0.30 | 1.55 | 1.42 | 1.69 | — |
| — | 4.50 | 5.55 | 5.03 | +0.66 | 30.5% | 94 | 30.5% | -0.34 | 1.78 | 1.47 | 2.10 | — |
| — | 4.05 | 4.80 | 4.42 | +0.61 | 30.2% | 95 | 30.2% | -0.39 | 2.62 | 1.99 | 3.25 | — |
| — | 3.50 | 3.95 | 3.73 | +0.57 | 29.9% | 96 | 29.9% | -0.44 | 2.75 | 2.20 | 3.30 | — |
| — | 2.96 | 3.65 | 3.31 | +0.52 | 29.7% | 97 | 29.7% | -0.49 | 3.05 | 2.80 | 3.30 | — |
| — | 2.53 | 2.81 | 2.67 | +0.47 | 29.6% | 98 | 29.6% | -0.54 | 3.60 | 3.35 | 3.85 | — |
| — | 1.91 | 2.49 | 2.20 | +0.42 | 29.5% | 99 | 29.5% | -0.59 | 4.38 | 3.80 | 4.95 | — |
| — | 1.55 | 1.99 | 1.77 | +0.37 | 29.4% | 100 | 29.4% | -0.64 | 5.03 | 4.70 | 5.35 | — |
| — | 1.28 | 1.73 | 1.50 | +0.32 | 29.4% | 101 | 29.4% | -0.69 | 5.50 | 4.80 | 6.20 | — |
| — | 0.99 | 1.40 | 1.20 | +0.28 | 29.4% | 102 | 29.4% | -0.73 | 6.20 | 5.70 | 6.70 | — |
| — | 0.86 | 1.33 | 1.09 | +0.24 | 29.4% | 103 | 29.4% | -0.77 | 7.22 | 6.60 | 7.85 | — |
| — | 0.75 | 0.90 | 0.82 | +0.21 | 29.5% | 104 | 29.5% | -0.81 | 7.92 | 6.70 | 9.15 | — |
| — | 0.40 | 0.81 | 0.60 | +0.18 | 29.6% | 105 | 29.6% | -0.84 | 8.72 | 7.50 | 9.95 | — |
| — | 0.33 | 1.31 | 0.82 | +0.15 | 29.7% | 106 | 29.7% | -0.87 | 9.65 | 8.45 | 10.85 | — |
| — | 0.17 | 1.21 | 0.69 | +0.13 | 29.9% | 107 | 29.9% | -0.89 | 10.60 | 9.30 | 11.90 | — |
| — | 0.08 | 1.03 | 0.56 | +0.11 | 30.1% | 108 | 30.1% | -0.91 | 11.43 | 10.15 | 12.70 | — |
| — | 0.06 | 1.01 | 0.54 | +0.09 | 30.3% | 109 | 30.3% | -0.93 | 12.43 | 11.10 | 13.75 | — |
| — | 0.06 | 0.35 | 0.20 | +0.07 | 30.5% | 110 | 30.5% | -0.95 | 13.32 | 12.05 | 14.60 | — |
| — | 0.03 | 0.30 | 0.17 | +0.06 | 30.8% | 111 | 30.8% | -0.96 | 14.18 | 12.65 | 15.70 | — |
| — | 0.01 | 0.90 | 0.46 | +0.05 | 31.0% | 112 | 31.0% | -0.97 | 15.38 | 14.05 | 16.70 | — |
| — | 0.01 | 0.88 | 0.45 | +0.04 | 31.3% | 113 | 31.3% | -0.99 | 16.27 | 14.90 | 17.65 | — |
| — | 0.01 | 0.85 | 0.43 | +0.04 | 31.5% | 114 | 31.5% | -0.99 | 17.32 | 16.00 | 18.65 | — |
| — | 0.01 | 0.90 | 0.46 | +0.03 | 31.8% | 115 | 31.8% | -1.00 | 18.18 | 16.25 | 20.10 | — |
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.