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 | |
| — | 15.10 | 18.25 | 16.68 | +0.99 | 47.1% | 80 | 47.1% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 12.25 | 14.75 | 13.50 | +0.98 | 45.1% | 83 | 45.1% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 11.05 | 13.50 | 12.28 | +0.97 | 44.2% | 84 | 44.2% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 10.05 | 12.55 | 11.30 | +0.96 | 43.3% | 85 | 43.3% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 9.35 | 11.55 | 10.45 | +0.95 | 42.3% | 86 | 42.3% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 8.75 | 10.60 | 9.68 | +0.93 | 41.4% | 87 | 41.4% | -0.07 | 0.18 | 0.10 | 0.26 | — |
| — | 7.70 | 9.65 | 8.68 | +0.91 | 40.6% | 88 | 40.6% | -0.09 | 0.20 | 0.14 | 0.27 | — |
| — | 6.95 | 8.75 | 7.85 | +0.89 | 39.9% | 89 | 39.9% | -0.11 | 0.30 | 0.21 | 0.39 | — |
| — | 6.25 | 7.75 | 7.00 | +0.86 | 39.3% | 90 | 39.3% | -0.15 | 0.45 | 0.38 | 0.52 | — |
| — | 5.45 | 6.75 | 6.10 | +0.81 | 38.7% | 91 | — | — | 0.46 | 0.25 | 0.66 | — |
| — | 4.70 | 6.25 | 5.47 | — | — | 92 | — | — | 0.84 | 0.80 | 0.88 | — |
| — | 3.90 | 5.10 | 4.50 | +0.71 | 38.0% | 93 | 38.0% | -0.29 | 1.18 | 1.06 | 1.29 | — |
| — | 3.40 | 4.10 | 3.75 | +0.65 | 37.7% | 94 | 37.7% | -0.35 | 1.47 | 1.38 | 1.56 | — |
| — | 2.78 | 3.15 | 2.96 | +0.59 | 37.4% | 95 | 37.4% | -0.41 | 1.85 | 1.79 | 1.91 | — |
| — | 2.35 | 2.52 | 2.44 | +0.52 | 37.2% | 96 | 37.2% | -0.48 | 2.35 | 2.23 | 2.46 | — |
| — | 1.88 | 2.28 | 2.08 | +0.46 | 37.0% | 97 | 37.0% | -0.55 | 2.87 | 2.76 | 2.97 | — |
| — | 1.48 | 1.76 | 1.62 | +0.39 | 36.8% | 98 | 36.8% | -0.61 | 3.45 | 3.35 | 3.55 | — |
| — | 1.16 | 1.42 | 1.29 | +0.33 | 36.6% | 99 | 36.6% | -0.68 | 4.05 | 3.70 | 4.40 | — |
| — | 0.86 | 1.07 | 0.96 | +0.26 | 36.3% | 100 | 36.3% | -0.74 | 4.55 | 4.10 | 5.00 | — |
| — | 0.61 | 0.83 | 0.72 | +0.21 | 36.1% | 101 | 36.1% | -0.79 | 5.45 | 4.75 | 6.15 | — |
| — | 0.45 | 0.63 | 0.54 | +0.17 | 35.8% | 102 | 35.8% | -0.84 | 6.05 | 5.25 | 6.85 | — |
| — | 0.33 | 0.47 | 0.40 | +0.12 | 35.6% | 103 | 35.6% | -0.88 | 7.05 | 6.40 | 7.70 | — |
| — | 0.21 | 0.39 | 0.30 | +0.09 | 35.3% | 104 | 35.3% | -0.91 | 7.95 | 7.30 | 8.60 | — |
| — | 0.11 | 0.32 | 0.21 | +0.07 | 35.0% | 105 | 35.0% | -0.94 | 9.00 | 8.40 | 9.60 | — |
| — | 0.02 | 0.32 | 0.17 | +0.05 | 34.6% | 106 | 34.6% | -0.96 | 9.95 | 8.75 | 11.15 | — |
| — | 0.03 | 0.28 | 0.15 | +0.03 | 34.3% | 107 | 34.3% | -0.98 | 11.25 | 9.65 | 12.85 | — |
| — | 0.02 | 0.37 | 0.20 | +0.02 | 34.0% | 108 | 34.0% | -0.99 | 11.80 | 10.70 | 12.90 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 33.7% | 109 | 33.7% | -1.00 | 12.93 | 11.85 | 14.00 | — |
| — | — | 1.31 | — | +0.01 | 33.4% | 110 | 33.4% | -1.00 | 13.75 | 12.60 | 14.90 | — |
| — | — | 1.36 | — | +0.00 | 33.2% | 111 | 33.2% | -1.00 | 15.00 | 13.70 | 16.30 | — |
| — | — | 1.34 | — | +0.00 | 32.9% | 112 | 32.9% | -1.00 | 15.62 | 13.95 | 17.30 | — |
| — | — | 2.14 | — | +0.00 | 32.8% | 113 | 32.8% | -1.00 | 16.62 | 14.95 | 18.30 | — |
| — | — | 2.13 | — | +0.00 | 32.6% | 114 | 32.6% | -1.00 | 18.00 | 16.70 | 19.30 | — |
| 37 | — | 2.13 | — | +0.00 | 32.5% | 115 | 32.5% | -1.00 | 19.00 | 17.70 | 20.30 | — |
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.