Spot 96.53
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 18.25 | 16.62 | +1.00 | 53.6% | 80 | 53.6% | -0.00 | — | — | 2.13 | — |
| — | 10.15 | 12.30 | 11.22 | +1.00 | 52.7% | 85 | 52.7% | -0.00 | — | — | 2.13 | — |
| — | 9.20 | 11.55 | 10.38 | +0.99 | 52.4% | 86 | 52.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 8.10 | 10.30 | 9.20 | +0.99 | 51.9% | 87 | 51.9% | -0.01 | — | — | 0.10 | — |
| — | 7.10 | 9.55 | 8.32 | +0.98 | 51.3% | 88 | 51.3% | -0.02 | — | — | 0.11 | — |
| — | 6.20 | 8.40 | 7.30 | +0.96 | 50.7% | 89 | 50.7% | -0.04 | — | — | 0.27 | — |
| — | 5.15 | 7.40 | 6.28 | +0.94 | 50.1% | 90 | 50.1% | -0.06 | — | — | 0.17 | — |
| — | 4.30 | 6.75 | 5.53 | +0.91 | 49.5% | 91 | 49.5% | -0.09 | 0.16 | 0.05 | 0.27 | — |
| — | 3.65 | 5.15 | 4.40 | +0.86 | 49.0% | 92 | 49.0% | -0.14 | 0.30 | 0.22 | 0.38 | — |
| — | 3.00 | 4.60 | 3.80 | +0.81 | 48.6% | 93 | 48.6% | -0.19 | 0.60 | 0.36 | 0.84 | — |
| — | 2.79 | 3.65 | 3.22 | +0.74 | 48.3% | 94 | 48.3% | -0.26 | 0.74 | 0.53 | 0.95 | — |
| — | 2.10 | 3.00 | 2.55 | +0.66 | 48.1% | 95 | 48.1% | -0.34 | 0.98 | 0.70 | 1.27 | — |
| — | 1.54 | 2.14 | 1.84 | +0.56 | 48.0% | 96 | 48.0% | -0.44 | 1.48 | 1.10 | 1.86 | — |
| — | 1.08 | 1.66 | 1.37 | +0.47 | 48.0% | 97 | 48.0% | -0.54 | 1.99 | 1.77 | 2.20 | — |
| — | 0.74 | 1.26 | 1.00 | +0.38 | 48.1% | 98 | 48.1% | -0.63 | 2.59 | 2.31 | 2.87 | — |
| — | 0.47 | 0.97 | 0.72 | +0.29 | 48.3% | 99 | 48.3% | -0.71 | 3.23 | 2.85 | 3.60 | — |
| — | 0.10 | 0.71 | 0.41 | +0.22 | 48.6% | 100 | 48.6% | -0.78 | 4.00 | 3.40 | 4.60 | — |
| — | 0.08 | 0.70 | 0.39 | +0.16 | 49.0% | 101 | 49.0% | -0.84 | 4.80 | 3.80 | 5.80 | — |
| — | 0.01 | 0.55 | 0.28 | +0.11 | 49.5% | 102 | 49.5% | -0.89 | 6.00 | 5.10 | 6.90 | — |
| — | 0.10 | 0.21 | 0.15 | +0.08 | 50.3% | 103 | 50.3% | -0.92 | 7.00 | 5.85 | 8.15 | — |
| — | 0.10 | 0.60 | 0.35 | +0.06 | 51.3% | 104 | 51.3% | -0.95 | 7.92 | 6.75 | 9.10 | — |
| — | — | 0.32 | — | +0.04 | 52.6% | 105 | 52.6% | -0.96 | 8.95 | 7.80 | 10.10 | — |
| — | — | 2.14 | — | +0.03 | 54.3% | 106 | 54.3% | -0.97 | 9.82 | 8.60 | 11.05 | — |
| — | — | 0.08 | — | +0.02 | 56.4% | 107 | 56.4% | -0.98 | 10.70 | 9.60 | 11.80 | — |
| — | — | 0.35 | — | +0.02 | 58.9% | 108 | 58.9% | -0.98 | 11.60 | 10.65 | 12.55 | — |
| — | — | 2.15 | — | +0.02 | 61.7% | 109 | 61.7% | -0.99 | 12.78 | 11.55 | 14.00 | — |
| — | — | 1.00 | — | +0.01 | 64.8% | 110 | 64.8% | -0.99 | 13.80 | 12.55 | 15.05 | — |
| — | — | 2.15 | — | +0.01 | 67.9% | 111 | 67.9% | -0.99 | 14.78 | 13.55 | 16.00 | — |
| — | — | 2.14 | — | +0.01 | 70.7% | 112 | 70.7% | -0.99 | 15.75 | 14.45 | 17.05 | — |
| — | — | 2.14 | — | +0.01 | 73.0% | 113 | 73.0% | -0.99 | 16.82 | 15.60 | 18.05 | — |
| — | — | 2.14 | — | +0.01 | 74.6% | 114 | 74.6% | -1.00 | 17.82 | 16.60 | 19.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 75.3% | 115 | 75.3% | -1.00 | 18.68 | 17.60 | 19.75 | — |
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.