Spot 96.98
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.50 | 18.15 | 17.32 | — | — | 80 | — | — | — | — | 0.45 | — |
| — | 13.85 | 15.65 | 14.75 | — | — | 82.5 | — | — | — | — | 0.59 | — |
| — | 10.75 | 13.25 | 12.00 | — | — | 85 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 10.55 | 12.30 | 11.43 | +0.94 | 46.2% | 86 | 46.2% | -0.06 | 0.35 | 0.01 | 0.69 | — |
| — | 9.45 | 11.35 | 10.40 | +0.92 | 45.6% | 87 | 45.6% | -0.08 | 0.38 | 0.18 | 0.57 | — |
| — | 9.20 | 10.90 | 10.05 | +0.91 | 45.4% | 87.5 | 45.4% | -0.09 | 0.34 | 0.07 | 0.60 | — |
| — | 8.80 | 10.45 | 9.62 | +0.90 | 45.1% | 88 | 45.1% | -0.10 | 0.45 | 0.26 | 0.63 | — |
| — | 7.45 | 9.60 | 8.53 | +0.88 | 44.6% | 89 | 44.6% | -0.12 | 0.58 | 0.31 | 0.85 | — |
| — | 7.00 | 8.55 | 7.78 | +0.85 | 44.1% | 90 | 44.1% | -0.16 | 0.60 | 0.44 | 0.76 | — |
| — | 6.30 | 7.85 | 7.08 | +0.81 | 43.6% | 91 | 43.6% | -0.19 | 0.75 | 0.65 | 0.85 | — |
| — | 5.05 | 7.10 | 6.08 | +0.77 | 43.2% | 92 | 43.2% | -0.23 | 0.94 | 0.83 | 1.06 | — |
| — | 4.40 | 6.70 | 5.55 | +0.75 | 43.0% | 92.5 | 43.0% | -0.25 | 1.03 | 0.83 | 1.23 | — |
| — | 3.75 | 6.40 | 5.08 | +0.73 | 42.8% | 93 | 42.8% | -0.27 | 1.24 | 1.07 | 1.40 | — |
| — | 3.10 | 5.65 | 4.38 | +0.68 | 42.5% | 94 | 42.5% | -0.32 | 1.45 | 1.30 | 1.59 | — |
| — | 2.93 | 4.20 | 3.56 | +0.63 | 42.2% | 95 | 42.2% | -0.37 | 1.85 | 1.75 | 1.96 | — |
| — | 3.00 | 3.45 | 3.23 | +0.58 | 42.0% | 96 | 42.0% | -0.43 | 2.27 | 2.17 | 2.38 | — |
| — | 2.54 | 3.05 | 2.79 | +0.52 | 41.8% | 97 | 41.8% | -0.48 | 2.71 | 2.59 | 2.84 | — |
| — | 2.33 | 2.77 | 2.55 | +0.49 | 41.8% | 97.5 | 41.8% | -0.52 | 2.84 | 2.58 | 3.10 | — |
| — | 2.13 | 2.55 | 2.34 | +0.46 | 41.8% | 98 | 41.8% | -0.54 | 3.13 | 2.87 | 3.40 | — |
| — | 1.63 | 2.16 | 1.90 | +0.41 | 41.8% | 99 | 41.8% | -0.59 | 3.95 | 3.65 | 4.25 | — |
| — | 1.28 | 1.80 | 1.54 | +0.36 | 41.9% | 100 | 41.9% | -0.65 | 4.62 | 4.35 | 4.90 | — |
| — | 1.14 | 1.41 | 1.27 | +0.31 | 42.0% | 101 | 42.0% | -0.70 | 5.30 | 4.90 | 5.70 | — |
| — | 0.83 | 1.13 | 0.98 | +0.26 | 42.3% | 102 | 42.3% | -0.74 | 6.33 | 5.30 | 7.35 | — |
| — | 0.73 | 0.95 | 0.84 | +0.22 | 42.5% | 103 | 42.5% | -0.78 | 6.60 | 5.70 | 7.50 | — |
| — | 0.54 | 0.79 | 0.67 | +0.19 | 42.8% | 104 | 42.8% | -0.82 | 7.45 | 6.55 | 8.35 | — |
| — | 0.43 | 0.65 | 0.54 | +0.15 | 43.2% | 105 | 43.2% | -0.85 | 8.38 | 7.70 | 9.05 | — |
| — | — | 1.33 | — | +0.13 | 43.6% | 106 | 43.6% | -0.88 | 9.32 | 8.35 | 10.30 | — |
| — | 0.14 | 0.41 | 0.28 | +0.11 | 44.1% | 107 | 44.1% | -0.90 | 10.18 | 9.30 | 11.05 | — |
| — | 0.03 | 0.55 | 0.29 | +0.09 | 44.5% | 108 | 44.5% | -0.92 | 11.30 | 10.25 | 12.35 | — |
| — | 0.12 | 0.49 | 0.30 | +0.07 | 45.1% | 109 | 45.1% | -0.93 | 12.28 | 11.50 | 13.05 | — |
| — | 0.02 | 0.28 | 0.15 | +0.06 | 45.6% | 110 | 45.6% | -0.95 | 13.12 | 12.15 | 14.10 | — |
| 18 | — | 1.01 | — | +0.05 | 46.3% | 111 | 46.3% | -0.96 | 13.93 | 13.10 | 14.75 | — |
| — | 0.05 | 0.36 | 0.20 | +0.04 | 46.9% | 112 | 46.9% | -0.97 | 14.90 | 14.05 | 15.75 | — |
| — | — | 1.50 | — | +0.04 | 47.7% | 113 | 47.7% | -0.97 | 16.20 | 15.10 | 17.30 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 48.5% | 114 | 48.5% | -0.98 | 16.93 | 16.00 | 17.85 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 49.4% | 115 | 49.4% | -0.98 | 17.88 | 17.05 | 18.70 | — |
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.