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 | |
| — | 24.50 | 26.45 | 25.48 | +0.96 | 35.6% | 72.5 | 35.6% | -0.04 | 0.28 | 0.11 | 0.45 | — |
| — | 21.90 | 24.00 | 22.95 | +0.94 | 34.0% | 75 | 34.0% | -0.06 | 0.36 | 0.18 | 0.55 | — |
| — | 19.80 | 21.95 | 20.88 | +0.93 | 32.5% | 77.5 | 32.5% | -0.07 | 0.52 | 0.36 | 0.67 | — |
| — | 17.35 | 19.05 | 18.20 | +0.90 | 31.2% | 80 | 31.2% | -0.10 | 0.66 | 0.53 | 0.78 | — |
| — | 15.35 | 16.75 | 16.05 | +0.88 | 30.1% | 82.5 | 30.1% | -0.13 | 0.91 | 0.80 | 1.02 | — |
| — | 13.20 | 14.75 | 13.97 | +0.84 | 29.1% | 85 | 29.1% | -0.16 | 1.29 | 1.10 | 1.48 | — |
| — | 11.35 | 12.20 | 11.78 | +0.79 | 28.2% | 87.5 | 28.2% | -0.21 | 1.73 | 1.63 | 1.82 | — |
| — | 9.50 | 10.00 | 9.75 | +0.74 | 27.5% | 90 | 27.5% | -0.27 | 2.35 | 2.25 | 2.44 | — |
| — | 7.70 | 8.95 | 8.32 | +0.67 | 26.9% | 92.5 | 26.9% | -0.33 | 3.17 | 3.10 | 3.25 | — |
| — | 6.35 | 6.75 | 6.55 | +0.60 | 26.4% | 95 | 26.4% | -0.41 | 4.17 | 4.05 | 4.30 | — |
| — | 4.95 | 5.40 | 5.17 | +0.53 | 26.1% | 97.5 | 26.1% | -0.48 | 5.30 | 5.20 | 5.40 | — |
| — | 3.95 | 4.30 | 4.12 | +0.45 | 25.8% | 100 | 25.8% | -0.56 | 6.70 | 6.35 | 7.05 | — |
| — | 2.20 | 2.53 | 2.37 | +0.31 | 25.5% | 105 | 25.5% | -0.71 | 9.75 | 9.35 | 10.15 | — |
| — | 1.28 | 1.43 | 1.35 | +0.20 | 25.6% | 110 | 25.6% | -0.83 | 13.68 | 12.80 | 14.55 | — |
| — | 0.65 | 0.84 | 0.74 | +0.12 | 25.8% | 115 | 25.8% | -0.91 | 18.40 | 18.10 | 18.70 | — |
| — | 0.32 | 0.53 | 0.42 | +0.07 | 26.3% | 120 | 26.3% | -0.98 | 22.80 | 22.05 | 23.55 | — |
| — | 0.09 | 0.44 | 0.27 | +0.04 | 26.8% | 125 | 26.8% | -1.00 | 28.27 | 27.00 | 29.55 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 27.5% | 130 | 27.5% | -1.00 | 33.05 | 31.45 | 34.65 | — |
| — | — | 0.49 | — | +0.02 | 28.1% | 135 | 28.1% | -1.00 | 38.27 | 37.00 | 39.55 | — |
| — | — | 0.32 | — | +0.01 | 28.7% | 140 | 28.7% | -1.00 | 42.92 | 41.35 | 44.50 | — |
| — | — | 0.44 | — | +0.01 | 29.3% | 145 | 29.3% | -1.00 | 48.25 | 47.00 | 49.50 | — |
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.