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 | |
| — | 17.55 | 20.20 | 18.88 | +1.00 | 51.0% | 77.5 | 51.0% | -0.00 | — | — | 2.15 | — |
| — | 15.10 | 17.65 | 16.38 | +0.99 | 49.5% | 80 | 49.5% | -0.01 | — | — | 1.63 | — |
| — | 12.65 | 15.10 | 13.88 | +0.98 | 48.1% | 82.5 | 48.1% | -0.02 | — | — | 1.98 | — |
| — | 10.30 | 12.65 | 11.47 | +0.96 | 46.9% | 85 | 46.9% | -0.04 | 0.18 | 0.08 | 0.29 | — |
| — | 9.30 | 11.80 | 10.55 | +0.94 | 46.4% | 86 | 46.4% | -0.06 | 0.67 | 0.11 | 1.22 | — |
| — | 8.70 | 10.50 | 9.60 | +0.92 | 45.9% | 87 | 45.9% | -0.08 | 0.39 | 0.01 | 0.76 | — |
| — | 7.85 | 10.25 | 9.05 | +0.91 | 45.7% | 87.5 | 45.7% | -0.09 | 0.58 | 0.18 | 0.99 | — |
| — | 7.95 | 9.55 | 8.75 | +0.90 | 45.4% | 88 | 45.4% | -0.10 | 0.58 | 0.25 | 0.91 | — |
| — | 6.75 | 8.80 | 7.78 | +0.87 | 45.0% | 89 | 45.0% | -0.13 | 0.49 | 0.32 | 0.67 | — |
| — | 5.70 | 8.20 | 6.95 | +0.84 | 44.6% | 90 | 44.6% | -0.16 | 0.57 | 0.43 | 0.72 | — |
| — | 5.15 | 6.95 | 6.05 | +0.81 | 44.3% | 91 | 44.3% | -0.20 | 0.66 | 0.28 | 1.03 | — |
| — | 4.70 | 6.25 | 5.47 | +0.76 | 44.0% | 92 | 44.0% | -0.24 | 1.00 | 0.81 | 1.20 | — |
| — | 4.45 | 6.10 | 5.28 | +0.74 | 43.9% | 92.5 | 43.9% | -0.26 | 1.10 | 0.80 | 1.41 | — |
| — | 4.30 | 5.40 | 4.85 | +0.71 | 43.7% | 93 | 43.7% | -0.29 | 1.29 | 1.04 | 1.54 | — |
| — | 3.75 | 4.45 | 4.10 | +0.66 | 43.5% | 94 | 43.5% | -0.34 | 1.52 | 1.29 | 1.75 | — |
| — | 2.84 | 3.70 | 3.27 | +0.61 | 43.4% | 95 | 43.4% | -0.40 | 2.03 | 1.75 | 2.31 | — |
| — | 2.47 | 3.15 | 2.81 | +0.55 | 43.3% | 96 | 43.3% | -0.45 | 2.48 | 2.20 | 2.77 | — |
| — | 2.11 | 2.65 | 2.38 | +0.49 | 43.2% | 97 | 43.2% | -0.51 | 3.00 | 2.55 | 3.45 | — |
| — | 1.87 | 2.62 | 2.25 | +0.47 | 43.3% | 97.5 | 43.3% | -0.54 | 3.30 | 2.90 | 3.70 | — |
| — | 1.75 | 2.23 | 1.99 | +0.44 | 43.3% | 98 | 43.3% | -0.57 | 3.45 | 3.15 | 3.75 | — |
| — | 1.32 | 1.98 | 1.65 | +0.38 | 43.4% | 99 | 43.4% | -0.62 | 4.12 | 3.75 | 4.50 | — |
| — | 1.01 | 1.50 | 1.25 | +0.33 | 43.5% | 100 | 43.5% | -0.67 | 4.83 | 4.50 | 5.15 | — |
| — | 0.77 | 1.19 | 0.98 | +0.28 | 43.7% | 101 | 43.7% | -0.72 | 5.62 | 5.00 | 6.25 | — |
| — | 0.56 | 1.32 | 0.94 | +0.24 | 43.9% | 102 | 43.9% | -0.76 | 6.60 | 5.75 | 7.45 | — |
| — | 0.50 | 0.85 | 0.68 | +0.20 | 44.1% | 103 | 44.1% | -0.80 | 7.35 | 6.35 | 8.35 | — |
| — | 0.33 | 0.99 | 0.66 | +0.17 | 44.4% | 104 | 44.4% | -0.84 | 8.30 | 7.30 | 9.30 | — |
| — | 0.23 | 0.51 | 0.37 | +0.14 | 44.7% | 105 | 44.7% | -0.87 | 9.00 | 8.05 | 9.95 | — |
| — | 0.15 | 0.43 | 0.29 | +0.11 | 45.1% | 106 | 45.1% | -0.89 | 9.95 | 8.95 | 10.95 | — |
| — | 0.20 | 0.51 | 0.35 | +0.09 | 45.5% | 107 | 45.5% | -0.91 | 10.85 | 9.90 | 11.80 | — |
| — | 0.06 | 0.50 | 0.28 | +0.08 | 45.9% | 108 | 45.9% | -0.93 | 11.80 | 10.65 | 12.95 | — |
| — | 0.14 | 0.32 | 0.23 | +0.06 | 46.4% | 109 | 46.4% | -0.94 | 12.90 | 11.95 | 13.85 | — |
| — | 0.06 | 0.28 | 0.17 | +0.05 | 47.0% | 110 | 47.0% | -0.96 | 14.10 | 13.05 | 15.15 | — |
| — | 0.09 | 0.21 | 0.15 | +0.04 | 47.6% | 111 | 47.6% | -0.97 | 14.85 | 13.60 | 16.10 | — |
| — | 0.04 | 0.23 | 0.14 | +0.03 | 48.3% | 112 | 48.3% | -0.97 | 15.82 | 14.65 | 17.00 | — |
| — | — | 0.34 | — | +0.03 | 49.0% | 113 | 49.0% | -0.98 | 16.82 | 15.60 | 18.05 | — |
| — | — | 0.29 | — | +0.02 | 49.8% | 114 | 49.8% | -0.98 | 17.85 | 16.60 | 19.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 50.7% | 115 | 50.7% | -0.99 | 18.90 | 17.65 | 20.15 | — |
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.