Spot 96.78
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.65 | 17.35 | 16.50 | +1.00 | 100.6% | 80 | 100.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 13.05 | 15.45 | 14.25 | +0.99 | 95.2% | 82.5 | 95.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.65 | 14.80 | 13.72 | +0.99 | 93.4% | 83 | 93.4% | -0.01 | — | — | 0.34 | — |
| — | 11.65 | 14.10 | 12.88 | +0.98 | 89.2% | 84 | 89.2% | -0.02 | — | — | 0.11 | — |
| — | 11.05 | 13.00 | 12.03 | +0.98 | 85.0% | 85 | 85.0% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 9.70 | 12.10 | 10.90 | — | — | 86 | 81.2% | -0.02 | — | — | 0.05 | — |
| — | 8.70 | 11.15 | 9.93 | +0.97 | 78.1% | 87 | 78.1% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 8.10 | 11.20 | 9.65 | +0.96 | 107.1% | 87.5 | 76.9% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 7.75 | 10.15 | 8.95 | — | — | 88 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 6.75 | 9.20 | 7.97 | +0.94 | 74.1% | 89 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 6.85 | 7.85 | 7.35 | — | — | 90 | 72.7% | -0.08 | 0.20 | 0.16 | 0.24 | — |
| — | 4.85 | 7.10 | 5.97 | — | — | 91 | — | — | 0.30 | 0.24 | 0.36 | — |
| — | 4.70 | 5.85 | 5.28 | — | — | 92 | — | — | 0.42 | 0.36 | 0.49 | — |
| — | 3.85 | 5.45 | 4.65 | +0.82 | 70.3% | 92.5 | 70.3% | -0.18 | 0.50 | 0.43 | 0.57 | — |
| — | 4.10 | 5.05 | 4.58 | +0.79 | 70.0% | 93 | 70.0% | -0.21 | 0.60 | 0.53 | 0.68 | — |
| — | 3.10 | 3.95 | 3.52 | — | — | 94 | — | — | 0.85 | 0.76 | 0.94 | — |
| — | 2.81 | 3.15 | 2.98 | +0.66 | 68.8% | 95 | — | — | 1.17 | 1.08 | 1.25 | — |
| — | 2.29 | 2.54 | 2.42 | +0.58 | 68.4% | 96 | 68.4% | -0.42 | 1.57 | 1.47 | 1.68 | — |
| — | 1.76 | 1.97 | 1.86 | +0.49 | 68.0% | 97 | 68.0% | -0.51 | 2.06 | 1.95 | 2.18 | — |
| — | 1.45 | 1.75 | 1.60 | +0.46 | 70.5% | 97.5 | 67.9% | -0.54 | 2.36 | 2.22 | 2.50 | — |
| — | 1.32 | 1.52 | 1.42 | — | — | 98 | — | — | 2.62 | 2.49 | 2.75 | — |
| — | 0.97 | 1.14 | 1.05 | +0.34 | 67.4% | 99 | 67.4% | -0.66 | 3.35 | 3.15 | 3.55 | — |
| — | 0.69 | 0.82 | 0.76 | +0.27 | 67.2% | 100 | 67.2% | -0.74 | 3.85 | 3.45 | 4.25 | — |
| — | 0.46 | 0.59 | 0.53 | +0.20 | 66.8% | 101 | 66.8% | -0.80 | 4.90 | 4.15 | 5.65 | — |
| — | 0.29 | 0.42 | 0.35 | +0.15 | 66.3% | 102 | 66.3% | -0.85 | 5.88 | 4.90 | 6.85 | — |
| — | 0.15 | 0.27 | 0.21 | +0.11 | 65.6% | 103 | 65.6% | -0.89 | 6.72 | 5.75 | 7.70 | — |
| — | 0.10 | 0.21 | 0.15 | +0.07 | 64.6% | 104 | 64.6% | -0.93 | 7.53 | 6.40 | 8.65 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 63.1% | 105 | 63.1% | -0.96 | 8.47 | 7.60 | 9.35 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 61.3% | 106 | 61.3% | -0.98 | 9.60 | 8.75 | 10.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 59.1% | 107 | 59.1% | -0.99 | 10.25 | 9.10 | 11.40 | — |
| — | — | 0.44 | — | +0.00 | 56.6% | 108 | 56.6% | -1.00 | 11.43 | 10.45 | 12.40 | — |
| — | — | 0.45 | — | +0.00 | 54.1% | 109 | 54.1% | -1.00 | 12.20 | 11.00 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 51.7% | 110 | 51.7% | -1.00 | 13.47 | 12.60 | 14.35 | — |
| — | — | 2.13 | — | +0.00 | 49.5% | 111 | 49.5% | -1.00 | 14.15 | 12.85 | 15.45 | — |
| — | — | 0.45 | — | +0.00 | 47.5% | 112 | 47.5% | -1.00 | 15.25 | 14.05 | 16.45 | — |
| — | — | 2.13 | — | +0.00 | 45.7% | 113 | 45.7% | -1.00 | 16.50 | 15.05 | 17.95 | — |
| — | — | 0.10 | — | +0.00 | 44.2% | 114 | 44.2% | -1.00 | 17.50 | 16.60 | 18.40 | — |
| — | — | 0.16 | — | +0.00 | 42.9% | 115 | 42.9% | -1.00 | 18.27 | 17.05 | 19.50 | — |
| — | — | 2.13 | — | +0.00 | 41.8% | 116 | 41.8% | -1.00 | 19.50 | 18.05 | 20.95 | — |
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.