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 | |
| — | 17.60 | 20.50 | 19.05 | +1.00 | 64.4% | 77.5 | 64.4% | -0.00 | — | — | 0.05 | — |
| — | 15.35 | 17.75 | 16.55 | +1.00 | 66.5% | 80 | 66.5% | -0.00 | — | — | 0.02 | — |
| — | 13.15 | 15.25 | 14.20 | +0.99 | 67.0% | 82.5 | 67.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.00 | 14.35 | 13.18 | +0.99 | 66.8% | 83 | 66.8% | -0.01 | — | — | 0.08 | — |
| — | 11.10 | 13.35 | 12.22 | +0.99 | 66.1% | 84 | 66.1% | -0.01 | — | — | 0.32 | — |
| — | 10.35 | 12.85 | 11.60 | +0.98 | 65.0% | 85 | 65.0% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 9.10 | 11.95 | 10.53 | +0.97 | 63.8% | 86 | 63.8% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 8.00 | 10.45 | 9.22 | +0.96 | 62.5% | 87 | 62.5% | -0.04 | 0.07 | 0.03 | 0.10 | — |
| — | 8.25 | 10.05 | 9.15 | +0.96 | 61.8% | 87.5 | 61.8% | -0.05 | 0.08 | 0.03 | 0.13 | — |
| — | 7.45 | 9.45 | 8.45 | +0.95 | 61.2% | 88 | 61.2% | -0.05 | 0.11 | 0.08 | 0.14 | — |
| — | 6.40 | 8.55 | 7.47 | +0.93 | 60.0% | 89 | 60.0% | -0.07 | 0.17 | 0.13 | 0.21 | — |
| — | 5.95 | 7.70 | 6.83 | +0.90 | 58.9% | 90 | 58.9% | -0.11 | 0.25 | 0.23 | 0.27 | — |
| — | 4.90 | 6.80 | 5.85 | +0.86 | 58.1% | 91 | 58.1% | -0.15 | 0.37 | 0.31 | 0.43 | — |
| — | 4.35 | 5.65 | 5.00 | +0.81 | 57.4% | 92 | 57.4% | -0.20 | 0.57 | 0.53 | 0.61 | — |
| — | 4.10 | 5.00 | 4.55 | +0.78 | 57.1% | 92.5 | 57.1% | -0.22 | 0.68 | 0.64 | 0.71 | — |
| — | 3.60 | 4.80 | 4.20 | +0.75 | 56.9% | 93 | 56.9% | -0.26 | 0.80 | 0.76 | 0.84 | — |
| — | 2.95 | 3.90 | 3.42 | +0.68 | 56.6% | 94 | 56.6% | -0.33 | 1.10 | 1.05 | 1.16 | — |
| — | 2.45 | 2.64 | 2.54 | +0.60 | 56.3% | 95 | 56.3% | -0.41 | 1.48 | 1.41 | 1.55 | — |
| — | 1.89 | 2.10 | 2.00 | +0.51 | 56.2% | 96 | 56.2% | -0.49 | 1.96 | 1.91 | 2.00 | — |
| — | 1.46 | 1.65 | 1.55 | +0.43 | 56.1% | 97 | 56.1% | -0.57 | 2.50 | 2.40 | 2.59 | — |
| — | 1.23 | 1.41 | 1.32 | +0.40 | 56.1% | 97.5 | 56.1% | -0.61 | 2.79 | 2.69 | 2.89 | — |
| — | 1.08 | 1.22 | 1.15 | +0.36 | 56.2% | 98 | 56.2% | -0.65 | 3.12 | 3.00 | 3.25 | — |
| — | 0.78 | 0.92 | 0.85 | +0.28 | 56.3% | 99 | 56.3% | -0.71 | 3.75 | 3.50 | 4.00 | — |
| — | 0.54 | 0.68 | 0.61 | +0.22 | 56.6% | 100 | 56.6% | -0.78 | 4.62 | 4.50 | 4.75 | — |
| — | 0.39 | 0.50 | 0.45 | +0.17 | 56.8% | 101 | 56.8% | -0.83 | 5.15 | 4.50 | 5.80 | — |
| — | 0.25 | 0.33 | 0.29 | +0.12 | 57.1% | 102 | 57.1% | -0.87 | 5.80 | 4.95 | 6.65 | — |
| — | 0.17 | 0.25 | 0.21 | +0.09 | 57.2% | 103 | 57.2% | -0.91 | 6.70 | 5.95 | 7.45 | — |
| — | 0.11 | 0.17 | 0.14 | +0.06 | 57.1% | 104 | 57.1% | -0.94 | 7.80 | 6.70 | 8.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 56.7% | 105 | 56.7% | -0.96 | 8.93 | 8.35 | 9.50 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 55.9% | 106 | 55.9% | -0.98 | 9.82 | 8.75 | 10.90 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 54.8% | 107 | 54.8% | -0.99 | 10.75 | 9.70 | 11.80 | — |
| — | — | 0.57 | — | +0.01 | 53.3% | 108 | 53.3% | -1.00 | 11.95 | 10.70 | 13.20 | — |
| — | — | 1.00 | — | +0.00 | 51.6% | 109 | 51.6% | -1.00 | 12.95 | 11.70 | 14.20 | — |
| — | — | 0.03 | — | +0.00 | 49.6% | 110 | 49.6% | -1.00 | 13.00 | 11.85 | 14.15 | — |
| — | — | 1.30 | — | +0.00 | 47.7% | 111 | 47.7% | -1.00 | 14.53 | 13.70 | 15.35 | — |
| — | — | 1.39 | — | +0.00 | 45.8% | 112 | 45.8% | -1.00 | 15.97 | 14.70 | 17.25 | — |
| — | — | 0.59 | — | +0.00 | 44.1% | 113 | 44.1% | -1.00 | 17.00 | 15.70 | 18.30 | — |
| — | — | 0.10 | — | +0.00 | 42.7% | 114 | 42.7% | -1.00 | 17.93 | 16.70 | 19.15 | — |
| — | — | 0.04 | — | +0.00 | 41.4% | 115 | 41.4% | -1.00 | 18.88 | 17.70 | 20.05 | — |
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.