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 | |
| — | 15.50 | 17.85 | 16.68 | +0.95 | 42.2% | 80 | 42.2% | -0.05 | 0.75 | 0.01 | 1.49 | — |
| — | 13.05 | 15.55 | 14.30 | +0.92 | 39.9% | 83 | 39.9% | -0.08 | 0.35 | 0.10 | 0.61 | — |
| — | 12.10 | 15.10 | 13.60 | +0.91 | 39.2% | 84 | 39.2% | -0.09 | 0.74 | 0.16 | 1.32 | — |
| — | 11.15 | 14.15 | 12.65 | +0.90 | 38.4% | 85 | 38.4% | -0.11 | 0.82 | 0.16 | 1.49 | — |
| — | 10.50 | 13.05 | 11.78 | +0.88 | 37.7% | 86 | 37.7% | -0.12 | 1.43 | 0.23 | 2.62 | — |
| — | 9.40 | 12.15 | 10.78 | +0.86 | 36.9% | 87 | 36.9% | -0.14 | 1.53 | 0.38 | 2.69 | — |
| — | 8.55 | 11.05 | 9.80 | +0.84 | 36.2% | 88 | 36.2% | -0.16 | 0.89 | 0.39 | 1.38 | — |
| — | 7.70 | 9.60 | 8.65 | +0.82 | 35.5% | 89 | 35.5% | -0.19 | 0.85 | 0.35 | 1.35 | — |
| — | 6.90 | 8.85 | 7.88 | +0.79 | 34.8% | 90 | 34.8% | -0.21 | 0.95 | 0.41 | 1.50 | — |
| — | 6.10 | 7.90 | 7.00 | +0.76 | 34.2% | 91 | 34.2% | -0.24 | 1.29 | 1.02 | 1.57 | — |
| — | 5.35 | 7.05 | 6.20 | +0.73 | 33.6% | 92 | 33.6% | -0.28 | 1.49 | 0.92 | 2.05 | — |
| — | 5.40 | 6.35 | 5.88 | +0.70 | 33.0% | 93 | 33.0% | -0.31 | 1.83 | 1.47 | 2.20 | — |
| — | 3.95 | 6.10 | 5.03 | +0.66 | 32.5% | 94 | 32.5% | -0.35 | 2.38 | 1.98 | 2.79 | — |
| — | 4.00 | 5.10 | 4.55 | +0.62 | 32.0% | 95 | 32.0% | -0.39 | 2.40 | 2.12 | 2.69 | — |
| — | 3.45 | 4.50 | 3.98 | +0.57 | 31.6% | 96 | 31.6% | -0.43 | 3.05 | 2.70 | 3.40 | — |
| — | 3.30 | 3.85 | 3.58 | +0.53 | 31.2% | 97 | 31.2% | -0.48 | 3.50 | 3.15 | 3.85 | — |
| — | 2.61 | 4.20 | 3.40 | +0.48 | 30.9% | 98 | 30.9% | -0.53 | 4.03 | 3.65 | 4.40 | — |
| — | 2.22 | 2.86 | 2.54 | +0.43 | 30.6% | 99 | 30.6% | -0.58 | 4.53 | 4.05 | 5.00 | — |
| — | 1.96 | 2.30 | 2.13 | +0.38 | 30.3% | 100 | 30.3% | -0.63 | 5.12 | 4.80 | 5.45 | — |
| — | 1.54 | 2.19 | 1.86 | +0.34 | 30.1% | 101 | 30.1% | -0.67 | 6.20 | 5.30 | 7.10 | — |
| — | 0.83 | 1.85 | 1.34 | +0.30 | 29.9% | 102 | 29.9% | -0.71 | 6.75 | 5.70 | 7.80 | — |
| — | 0.68 | 1.88 | 1.28 | +0.26 | 29.8% | 103 | 29.8% | -0.75 | 7.62 | 6.50 | 8.75 | — |
| — | 0.86 | 1.26 | 1.06 | +0.22 | 29.7% | 104 | 29.7% | -0.79 | 8.43 | 7.05 | 9.80 | — |
| — | 0.71 | 0.95 | 0.83 | +0.19 | 29.7% | 105 | 29.7% | -0.82 | 9.10 | 8.15 | 10.05 | — |
| — | 0.29 | 0.83 | 0.56 | +0.16 | 29.7% | 106 | 29.7% | -0.85 | 9.60 | 8.30 | 10.90 | — |
| — | 0.01 | 0.98 | 0.49 | +0.13 | 29.7% | 107 | 29.7% | -0.87 | 10.50 | 9.20 | 11.80 | — |
| — | 0.01 | 0.76 | 0.39 | +0.11 | 29.8% | 108 | 29.8% | -0.90 | 11.32 | 10.10 | 12.55 | — |
| — | 0.01 | 1.15 | 0.58 | +0.09 | 29.9% | 109 | 29.9% | -0.92 | 12.25 | 11.00 | 13.50 | — |
| — | 0.01 | 0.50 | 0.26 | +0.08 | 30.0% | 110 | 30.0% | -0.93 | 13.35 | 12.00 | 14.70 | — |
| — | 0.08 | 0.38 | 0.23 | +0.06 | 30.2% | 111 | 30.2% | -0.95 | 14.40 | 12.95 | 15.85 | — |
| — | 0.04 | 0.32 | 0.18 | +0.05 | 30.3% | 112 | 30.3% | -0.96 | 15.57 | 14.05 | 17.10 | — |
| — | 0.02 | 0.67 | 0.34 | +0.03 | 31.0% | 115 | 31.0% | -0.99 | 18.62 | 17.20 | 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.