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 | |
| — | 15.15 | 18.20 | 16.68 | +0.99 | 51.8% | 80 | 51.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 12.75 | 14.90 | 13.82 | +0.98 | 47.5% | 83 | 47.5% | -0.02 | — | — | 0.18 | — |
| — | 11.75 | 14.25 | 13.00 | +0.98 | 46.3% | 84 | 46.3% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 10.80 | 13.25 | 12.03 | +0.97 | 45.2% | 85 | 45.2% | -0.03 | 0.08 | 0.04 | 0.12 | — |
| — | 9.80 | 12.25 | 11.03 | +0.96 | 44.2% | 86 | 44.2% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 9.10 | 11.30 | 10.20 | +0.95 | 43.3% | 87 | 43.3% | -0.05 | 0.14 | 0.08 | 0.20 | — |
| — | 7.90 | 10.35 | 9.12 | +0.93 | 42.5% | 88 | 42.5% | -0.07 | 0.19 | 0.12 | 0.26 | — |
| — | 6.90 | 9.45 | 8.18 | +0.91 | 41.9% | 89 | 41.9% | -0.09 | 0.35 | 0.22 | 0.49 | — |
| — | 6.00 | 8.10 | 7.05 | +0.88 | 41.3% | 90 | 41.3% | -0.12 | 0.41 | 0.26 | 0.57 | — |
| — | 5.10 | 7.25 | 6.17 | +0.84 | 40.8% | 91 | 40.8% | -0.16 | 0.55 | 0.43 | 0.66 | — |
| — | 4.30 | 6.45 | 5.38 | +0.80 | 40.5% | 92 | 40.5% | -0.20 | 0.65 | 0.45 | 0.85 | — |
| — | 3.95 | 5.25 | 4.60 | +0.75 | 40.1% | 93 | 40.1% | -0.25 | 0.92 | 0.76 | 1.07 | — |
| — | 3.65 | 4.45 | 4.05 | +0.70 | 39.8% | 94 | 39.8% | -0.31 | 1.10 | 0.89 | 1.32 | — |
| — | 3.10 | 4.05 | 3.58 | +0.64 | 39.5% | 95 | 39.5% | -0.37 | 1.48 | 1.35 | 1.61 | — |
| — | 2.65 | 3.15 | 2.90 | +0.57 | 39.3% | 96 | 39.3% | -0.43 | 1.90 | 1.79 | 2.01 | — |
| — | 2.13 | 2.45 | 2.29 | +0.51 | 39.0% | 97 | 39.0% | -0.49 | 2.33 | 2.04 | 2.62 | — |
| — | 1.71 | 2.12 | 1.92 | +0.44 | 38.7% | 98 | 38.7% | -0.57 | 2.96 | 2.53 | 3.40 | — |
| — | 1.36 | 1.69 | 1.52 | +0.37 | 38.4% | 99 | 38.4% | -0.63 | 3.67 | 3.20 | 4.15 | — |
| — | 0.94 | 1.31 | 1.12 | +0.31 | 38.0% | 100 | 38.0% | -0.70 | 4.15 | 3.75 | 4.55 | — |
| — | 0.73 | 1.06 | 0.90 | +0.25 | 37.6% | 101 | 37.6% | -0.75 | 5.35 | 4.45 | 6.25 | — |
| — | 0.57 | 0.73 | 0.65 | +0.21 | 37.2% | 102 | 37.2% | -0.81 | 5.78 | 4.50 | 7.05 | — |
| — | 0.40 | 0.57 | 0.48 | +0.16 | 36.8% | 103 | 36.8% | -0.85 | 6.45 | 5.35 | 7.55 | — |
| — | 0.21 | 0.40 | 0.30 | +0.11 | 36.3% | 104 | 36.3% | -0.89 | 7.47 | 6.20 | 8.75 | — |
| — | 0.13 | 0.31 | 0.22 | +0.08 | 35.8% | 105 | 35.8% | -0.93 | 8.43 | 7.15 | 9.70 | — |
| — | 0.06 | 0.20 | 0.13 | +0.05 | 35.3% | 106 | 35.3% | -0.95 | 9.30 | 8.05 | 10.55 | — |
| — | 0.01 | 0.19 | 0.10 | +0.04 | 34.7% | 107 | 34.7% | -0.97 | 10.40 | 9.30 | 11.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 34.2% | 108 | 34.2% | -0.99 | 11.90 | 10.80 | 13.00 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 33.7% | 109 | 33.7% | -1.00 | 12.55 | 11.45 | 13.65 | — |
| — | — | 2.15 | — | +0.01 | 33.1% | 110 | 33.1% | -1.00 | 13.38 | 12.35 | 14.40 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 111 | 32.6% | -1.00 | 14.65 | 13.30 | 16.00 | — |
| — | — | 2.14 | — | +0.00 | 32.2% | 112 | 32.2% | -1.00 | 15.70 | 14.25 | 17.15 | — |
| — | — | 2.14 | — | +0.00 | 31.8% | 113 | 31.8% | -1.00 | 16.65 | 15.15 | 18.15 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 114 | 31.5% | -1.00 | 17.57 | 16.20 | 18.95 | — |
| — | — | 2.13 | — | +0.00 | 31.3% | 115 | 31.3% | -1.00 | 18.75 | 17.55 | 19.95 | — |
| — | — | 2.13 | — | +0.00 | 31.2% | 116 | 31.2% | -1.00 | 19.52 | 18.00 | 21.05 | — |
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.