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 | |
| — | 16.25 | 18.15 | 17.20 | +0.99 | 41.5% | 80 | 41.5% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 13.25 | 15.20 | 14.22 | +0.98 | 39.1% | 83 | 39.1% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 12.25 | 14.20 | 13.22 | +0.97 | 38.4% | 84 | 38.4% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 11.25 | 13.25 | 12.25 | +0.96 | 37.7% | 85 | 37.7% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 10.15 | 12.25 | 11.20 | +0.95 | 37.1% | 86 | 37.1% | -0.05 | 0.12 | 0.01 | 0.22 | — |
| — | 9.30 | 11.30 | 10.30 | — | — | 87 | 36.5% | -0.06 | 0.14 | 0.02 | 0.27 | — |
| — | 8.40 | 10.35 | 9.38 | +0.92 | 35.9% | 88 | 35.9% | -0.08 | 0.23 | 0.15 | 0.32 | — |
| — | 7.75 | 8.95 | 8.35 | +0.90 | 35.3% | 89 | 35.3% | -0.10 | 0.24 | 0.08 | 0.41 | — |
| — | 6.95 | 8.35 | 7.65 | +0.87 | 34.8% | 90 | 34.8% | -0.13 | 0.42 | 0.31 | 0.54 | — |
| — | 6.05 | 7.20 | 6.62 | +0.83 | 34.3% | 91 | 34.3% | -0.17 | 0.56 | 0.44 | 0.69 | — |
| — | 5.20 | 6.50 | 5.85 | +0.79 | 33.9% | 92 | 33.9% | -0.21 | 0.81 | 0.61 | 1.01 | — |
| — | 4.65 | 5.15 | 4.90 | +0.74 | 33.4% | 93 | 33.4% | -0.26 | 0.99 | 0.77 | 1.21 | — |
| — | 4.00 | 4.90 | 4.45 | +0.69 | 33.1% | 94 | 33.1% | -0.31 | 1.34 | 1.17 | 1.52 | — |
| — | 3.25 | 4.25 | 3.75 | +0.63 | 32.7% | 95 | 32.7% | -0.37 | 1.67 | 1.59 | 1.74 | — |
| — | 2.67 | 3.50 | 3.08 | +0.57 | 32.5% | 96 | 32.5% | -0.44 | 2.07 | 1.97 | 2.17 | — |
| — | 2.31 | 2.75 | 2.53 | +0.50 | 32.2% | 97 | 32.2% | -0.50 | 2.56 | 2.45 | 2.66 | — |
| — | 1.75 | 2.39 | 2.07 | +0.44 | 32.0% | 98 | 32.0% | -0.57 | 3.08 | 2.80 | 3.35 | — |
| — | 1.36 | 1.87 | 1.61 | +0.37 | 31.9% | 99 | 31.9% | -0.63 | 3.62 | 3.40 | 3.85 | — |
| — | 1.10 | 1.33 | 1.22 | +0.32 | 31.8% | 100 | 31.8% | -0.69 | 4.25 | 3.95 | 4.55 | — |
| — | 0.86 | 1.03 | 0.94 | +0.26 | 31.7% | 101 | 31.7% | -0.74 | 4.92 | 4.35 | 5.50 | — |
| — | 0.63 | 0.80 | 0.71 | +0.21 | 31.7% | 102 | 31.7% | -0.80 | 5.67 | 5.20 | 6.15 | — |
| — | 0.26 | 0.77 | 0.52 | +0.17 | 31.7% | 103 | 31.7% | -0.84 | 6.50 | 5.95 | 7.05 | — |
| — | 0.29 | 0.53 | 0.41 | +0.13 | 31.7% | 104 | 31.7% | -0.88 | 7.50 | 7.00 | 8.00 | — |
| — | 0.20 | 0.41 | 0.30 | +0.10 | 31.7% | 105 | 31.7% | -0.91 | 8.22 | 7.40 | 9.05 | — |
| — | 0.09 | 0.31 | 0.20 | +0.08 | 31.7% | 106 | 31.7% | -0.94 | 9.25 | 8.15 | 10.35 | — |
| — | 0.07 | 0.21 | 0.14 | +0.06 | 31.8% | 107 | 31.8% | -0.96 | 10.25 | 9.15 | 11.35 | — |
| — | 0.10 | 0.24 | 0.17 | +0.04 | 31.8% | 108 | 31.8% | -0.97 | 11.25 | 10.05 | 12.45 | — |
| — | 0.01 | 0.43 | 0.22 | +0.03 | 31.8% | 109 | 31.8% | -0.99 | 12.35 | 11.10 | 13.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 31.8% | 110 | 31.8% | -1.00 | 13.28 | 12.10 | 14.45 | — |
| — | — | 0.15 | — | +0.01 | 31.9% | 111 | 31.9% | -1.00 | 14.25 | 13.10 | 15.40 | — |
| — | — | 1.15 | — | +0.01 | 31.9% | 112 | 31.9% | -1.00 | 15.00 | 13.40 | 16.60 | — |
| — | — | 0.99 | — | +0.01 | 31.9% | 113 | 31.9% | -1.00 | 16.15 | 14.70 | 17.60 | — |
| — | — | 1.07 | — | +0.00 | 32.0% | 114 | 32.0% | -1.00 | 17.00 | 15.40 | 18.60 | — |
| — | — | 1.70 | — | +0.00 | 32.0% | 115 | 32.0% | -1.00 | 18.25 | 16.90 | 19.60 | — |
| — | — | 1.65 | — | +0.00 | 32.1% | 116 | 32.1% | -1.00 | 19.15 | 17.70 | 20.60 | — |
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.