Spot 96.06
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 15.35 | 18.60 | 16.98 | +0.95 | 41.7% | 80 | 41.7% | -0.06 | 0.43 | 0.01 | 0.85 | — |
| — | 12.75 | 15.15 | 13.95 | +0.92 | 38.5% | 83 | 38.5% | -0.08 | 0.62 | 0.01 | 1.23 | — |
| — | 11.50 | 14.20 | 12.85 | — | — | 84 | 37.4% | -0.10 | 1.06 | 0.01 | 2.12 | — |
| — | 10.90 | 13.25 | 12.07 | +0.89 | 36.4% | 85 | 36.4% | -0.11 | 1.20 | 0.01 | 2.39 | — |
| — | 9.95 | 12.35 | 11.15 | +0.88 | 35.4% | 86 | 35.4% | -0.13 | 1.24 | 0.01 | 2.46 | — |
| — | 9.05 | 11.45 | 10.25 | +0.86 | 34.4% | 87 | 34.4% | -0.15 | 0.51 | 0.25 | 0.76 | — |
| — | 8.15 | 10.55 | 9.35 | +0.84 | 33.5% | 88 | 33.5% | -0.17 | 0.69 | 0.20 | 1.19 | — |
| — | 7.60 | 9.05 | 8.32 | +0.81 | 32.7% | 89 | 32.7% | -0.19 | 1.21 | 0.83 | 1.59 | — |
| — | 6.70 | 8.90 | 7.80 | +0.78 | 31.9% | 90 | 31.9% | -0.22 | 1.17 | 1.04 | 1.30 | — |
| — | 6.05 | 7.80 | 6.92 | +0.75 | 31.3% | 91 | 31.3% | -0.25 | 1.38 | 1.16 | 1.59 | — |
| — | 5.65 | 6.85 | 6.25 | +0.72 | 30.7% | 92 | 30.7% | -0.29 | 1.65 | 1.44 | 1.86 | — |
| — | 5.05 | 6.70 | 5.88 | +0.68 | 30.2% | 93 | 30.2% | -0.33 | 1.92 | 1.64 | 2.20 | — |
| — | 4.40 | 5.05 | 4.72 | +0.63 | 29.7% | 94 | 29.7% | -0.38 | 2.24 | 1.92 | 2.56 | — |
| — | 3.55 | 4.65 | 4.10 | +0.58 | 29.4% | 95 | 29.4% | -0.43 | 2.75 | 2.55 | 2.94 | — |
| — | 3.20 | 3.95 | 3.58 | +0.53 | 29.1% | 96 | 29.1% | -0.48 | 3.27 | 3.00 | 3.55 | — |
| — | 2.90 | 3.35 | 3.12 | +0.48 | 28.9% | 97 | 28.9% | -0.53 | 3.67 | 3.20 | 4.15 | — |
| — | 2.38 | 3.20 | 2.79 | +0.43 | 28.8% | 98 | 28.8% | -0.58 | 4.20 | 3.70 | 4.70 | — |
| — | 2.03 | 2.55 | 2.29 | +0.38 | 28.7% | 99 | 28.7% | -0.62 | 4.78 | 4.30 | 5.25 | — |
| — | 1.73 | 2.04 | 1.89 | +0.34 | 28.6% | 100 | 28.6% | -0.67 | 5.45 | 5.00 | 5.90 | — |
| — | 1.34 | 1.89 | 1.61 | +0.30 | 28.6% | 101 | 28.6% | -0.71 | 6.15 | 4.90 | 7.40 | — |
| — | 1.12 | 1.61 | 1.36 | +0.26 | 28.6% | 102 | 28.6% | -0.75 | 6.92 | 5.65 | 8.20 | — |
| — | 0.61 | 1.54 | 1.07 | +0.22 | 28.7% | 103 | 28.7% | -0.78 | 7.97 | 6.95 | 9.00 | — |
| — | 0.68 | 1.08 | 0.88 | +0.19 | 28.8% | 104 | 28.8% | -0.82 | 8.62 | 7.65 | 9.60 | — |
| — | 0.39 | 0.99 | 0.69 | +0.16 | 28.9% | 105 | 28.9% | -0.84 | 9.32 | 8.10 | 10.55 | — |
| — | 0.15 | 1.36 | 0.76 | +0.14 | 29.1% | 106 | 29.1% | -0.87 | 10.15 | 8.85 | 11.45 | — |
| — | 0.13 | 1.02 | 0.57 | +0.12 | 29.3% | 107 | — | — | 11.18 | 9.80 | 12.55 | — |
| — | 0.01 | 0.76 | 0.39 | — | — | 108 | — | — | 12.05 | 10.80 | 13.30 | — |
| — | 0.01 | 1.76 | 0.89 | — | — | 109 | 29.8% | -0.93 | 12.95 | 11.65 | 14.25 | — |
| — | 0.01 | 0.50 | 0.26 | +0.07 | 30.1% | 110 | 30.1% | -0.95 | 14.07 | 12.45 | 15.70 | — |
| — | 0.06 | 1.20 | 0.63 | +0.06 | 30.4% | 111 | 30.4% | -0.96 | 14.72 | 13.05 | 16.40 | — |
| — | 0.01 | 1.51 | 0.76 | +0.05 | 30.8% | 112 | 30.8% | -0.97 | 16.02 | 14.65 | 17.40 | — |
| — | 0.01 | 0.65 | 0.33 | +0.03 | 31.8% | 115 | 31.8% | -1.00 | 19.00 | 17.65 | 20.35 | — |
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.