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 | |
| — | 18.35 | 20.55 | 19.45 | — | — | 77.5 | 61.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 16.25 | 18.05 | 17.15 | +0.99 | 58.6% | 80 | 58.6% | -0.01 | — | — | 0.13 | — |
| — | 13.50 | 15.90 | 14.70 | +0.98 | 54.3% | 82.5 | 54.3% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 11.15 | 13.10 | 12.12 | +0.97 | 49.7% | 85 | 49.7% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 10.15 | 12.10 | 11.12 | +0.96 | 48.0% | 86 | 48.0% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 9.10 | 11.15 | 10.12 | +0.95 | 46.4% | 87 | 46.4% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 9.00 | 10.45 | 9.72 | +0.95 | 45.6% | 87.5 | 45.6% | -0.05 | 0.14 | 0.11 | 0.18 | — |
| — | 8.50 | 10.15 | 9.32 | +0.94 | 44.9% | 88 | 44.9% | -0.06 | 0.12 | 0.08 | 0.17 | — |
| — | 7.60 | 9.05 | 8.32 | +0.92 | 43.7% | 89 | 43.7% | -0.08 | 0.17 | 0.13 | 0.22 | — |
| — | 6.75 | 7.85 | 7.30 | +0.90 | 42.6% | 90 | 42.6% | -0.10 | 0.26 | 0.22 | 0.29 | — |
| — | 5.75 | 7.25 | 6.50 | +0.86 | 41.6% | 91 | 41.6% | -0.14 | 0.35 | 0.30 | 0.40 | — |
| — | 5.00 | 6.05 | 5.53 | +0.82 | 40.8% | 92 | 40.8% | -0.18 | 0.52 | 0.40 | 0.64 | — |
| — | 4.60 | 5.50 | 5.05 | +0.80 | 40.5% | 92.5 | 40.5% | -0.20 | 0.60 | 0.54 | 0.66 | — |
| — | 4.25 | 5.75 | 5.00 | +0.77 | 40.2% | 93 | 40.2% | -0.23 | 0.72 | 0.65 | 0.80 | — |
| — | 3.55 | 4.40 | 3.98 | +0.71 | 39.7% | 94 | 39.7% | -0.29 | 0.95 | 0.85 | 1.05 | — |
| — | 2.90 | 3.50 | 3.20 | +0.64 | 39.3% | 95 | 39.3% | -0.36 | 1.33 | 1.21 | 1.46 | — |
| — | 2.25 | 2.70 | 2.48 | +0.57 | 39.0% | 96 | 39.0% | -0.43 | 1.73 | 1.67 | 1.79 | — |
| — | 1.95 | 2.14 | 2.04 | +0.49 | 38.7% | 97 | 38.7% | -0.51 | 2.22 | 2.12 | 2.32 | — |
| — | 1.70 | 1.92 | 1.81 | +0.45 | 38.6% | 97.5 | 38.6% | -0.55 | 2.46 | 2.36 | 2.57 | — |
| — | 1.48 | 1.73 | 1.60 | +0.42 | 38.5% | 98 | 38.5% | -0.58 | 2.81 | 2.66 | 2.95 | — |
| — | 1.11 | 1.34 | 1.23 | +0.34 | 38.3% | 99 | 38.3% | -0.66 | 3.42 | 3.20 | 3.65 | — |
| — | 0.80 | 0.94 | 0.87 | +0.28 | 38.2% | 100 | 38.2% | -0.73 | 4.12 | 4.00 | 4.25 | — |
| — | 0.53 | 0.75 | 0.64 | +0.22 | 38.2% | 101 | 38.2% | -0.79 | 4.70 | 4.20 | 5.20 | — |
| — | 0.40 | 0.54 | 0.47 | +0.17 | 38.2% | 102 | 38.2% | -0.84 | 5.58 | 4.95 | 6.20 | — |
| — | 0.23 | 0.41 | 0.32 | +0.12 | 38.2% | 103 | 38.2% | -0.88 | 6.33 | 5.75 | 6.90 | — |
| — | 0.16 | 0.28 | 0.22 | +0.09 | 38.2% | 104 | 38.2% | -0.92 | 7.40 | 6.80 | 8.00 | — |
| — | 0.14 | 0.17 | 0.15 | +0.06 | 38.2% | 105 | 38.2% | -0.94 | 8.18 | 7.60 | 8.75 | — |
| — | 0.06 | 0.18 | 0.12 | +0.04 | 38.2% | 106 | 38.2% | -0.96 | 9.28 | 8.10 | 10.45 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 38.2% | 107 | 38.2% | -0.98 | 10.25 | 9.10 | 11.40 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 38.0% | 108 | 38.0% | -0.99 | 11.15 | 10.05 | 12.25 | — |
| — | — | 0.06 | — | +0.01 | 37.8% | 109 | 37.8% | -1.00 | 12.28 | 11.05 | 13.50 | 0 |
| 8,039 | 0.01 | 0.03 | 0.02 | +0.01 | 37.5% | 110 | 37.5% | -1.00 | 13.10 | 12.45 | 13.75 | 379 |
| 49 | — | 0.54 | — | +0.00 | 37.2% | 111 | 37.2% | -1.00 | 13.85 | 13.05 | 14.65 | 0 |
| 228 | — | 0.68 | — | +0.00 | 36.8% | 112 | 36.8% | -1.00 | 15.15 | 13.70 | 16.60 | — |
| — | — | 1.27 | — | +0.00 | 36.3% | 113 | 36.3% | -1.00 | 16.27 | 15.05 | 17.50 | — |
| — | — | 0.75 | — | +0.00 | 35.9% | 114 | 35.9% | -1.00 | 17.27 | 16.05 | 18.50 | — |
| — | — | 0.33 | — | +0.00 | 35.4% | 115 | 35.4% | -1.00 | 18.12 | 17.05 | 19.20 | — |
| — | — | 0.73 | — | +0.00 | 35.0% | 116 | 35.0% | -1.00 | 19.27 | 18.05 | 20.50 | — |
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.