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 | |
| — | 15.70 | 18.50 | 17.10 | +0.94 | 43.7% | 80 | 43.7% | -0.06 | — | — | 0.82 | — |
| — | 11.30 | 13.65 | 12.47 | +0.87 | 43.3% | 85 | 43.3% | -0.14 | 0.97 | 0.69 | 1.25 | — |
| — | 10.35 | 13.10 | 11.72 | +0.84 | 43.2% | 86 | 43.2% | -0.16 | 1.32 | 0.79 | 1.85 | — |
| — | 9.50 | 12.30 | 10.90 | +0.82 | 43.1% | 87 | 43.1% | -0.18 | — | — | 3.30 | — |
| — | 8.80 | 11.50 | 10.15 | +0.80 | 43.1% | 88 | 43.1% | -0.21 | 1.98 | 0.85 | 3.10 | — |
| — | 8.15 | 10.70 | 9.43 | +0.77 | 43.1% | 89 | 43.1% | -0.23 | 1.90 | 1.40 | 2.40 | — |
| — | 7.30 | 10.00 | 8.65 | +0.74 | 43.0% | 90 | 43.0% | -0.26 | 1.67 | 0.84 | 2.49 | — |
| — | 6.85 | 8.75 | 7.80 | +0.71 | 43.0% | 91 | 43.0% | -0.29 | 2.54 | 1.57 | 3.50 | — |
| — | 6.00 | 8.75 | 7.38 | +0.68 | 43.0% | 92 | 43.0% | -0.32 | 2.81 | 2.23 | 3.40 | — |
| — | 6.10 | 7.45 | 6.78 | +0.65 | 43.0% | 93 | 43.0% | -0.35 | 2.95 | 2.30 | 3.60 | — |
| — | 5.70 | 6.65 | 6.17 | +0.62 | 43.1% | 94 | 43.1% | -0.38 | 3.52 | 3.00 | 4.05 | — |
| — | 5.00 | 6.00 | 5.50 | +0.59 | 43.1% | 95 | 43.1% | -0.42 | 3.85 | 3.25 | 4.45 | — |
| — | 4.55 | 5.55 | 5.05 | +0.55 | 43.2% | 96 | 43.2% | -0.45 | 4.53 | 3.95 | 5.10 | — |
| — | 4.20 | 5.30 | 4.75 | +0.52 | 43.3% | 97 | 43.3% | -0.49 | 4.85 | 4.35 | 5.35 | — |
| — | 3.65 | 4.55 | 4.10 | +0.49 | 43.4% | 98 | 43.4% | -0.52 | 5.45 | 4.95 | 5.95 | — |
| — | 3.15 | 4.40 | 3.77 | +0.46 | 43.5% | 99 | 43.5% | -0.55 | 6.03 | 5.45 | 6.60 | — |
| — | 2.80 | 3.75 | 3.27 | +0.43 | 43.6% | 100 | 43.6% | -0.58 | 6.85 | 5.75 | 7.95 | — |
| — | 2.42 | 3.90 | 3.16 | +0.40 | 43.7% | 101 | 43.7% | -0.61 | 7.33 | 6.85 | 7.80 | — |
| — | 1.50 | 3.05 | 2.27 | +0.37 | 43.9% | 102 | 43.9% | -0.64 | 8.30 | 7.30 | 9.30 | — |
| — | 1.98 | 3.00 | 2.49 | +0.34 | 44.0% | 103 | 44.0% | -0.67 | 8.75 | 8.30 | 9.20 | — |
| — | 1.74 | 4.15 | 2.94 | +0.31 | 44.2% | 104 | 44.2% | -0.70 | 9.43 | 8.35 | 10.50 | — |
| — | 1.35 | 2.25 | 1.80 | +0.29 | 44.4% | 105 | 44.4% | -0.72 | 10.22 | 8.80 | 11.65 | — |
| — | 1.23 | 3.60 | 2.42 | +0.27 | 44.6% | 106 | 44.6% | -0.74 | 11.03 | 9.60 | 12.45 | — |
| — | 1.12 | 3.45 | 2.29 | +0.24 | 44.8% | 107 | 44.8% | -0.77 | 11.80 | 10.45 | 13.15 | — |
| — | — | 3.30 | — | +0.22 | 45.0% | 108 | — | — | 12.72 | 11.30 | 14.15 | — |
| — | — | 3.20 | — | — | — | 109 | — | — | 13.68 | 12.45 | 14.90 | — |
| — | 0.66 | 1.50 | 1.08 | — | — | 110 | — | — | 14.57 | 13.40 | 15.75 | — |
| — | 0.64 | 2.99 | 1.81 | — | — | 111 | — | — | 15.43 | 14.25 | 16.60 | — |
| — | 0.54 | 2.09 | 1.31 | — | — | 112 | — | — | 16.27 | 14.65 | 17.90 | — |
| — | — | 1.30 | — | — | — | 113 | — | — | 17.25 | 15.70 | 18.80 | — |
| — | 0.01 | 2.50 | 1.25 | — | — | 114 | — | — | 18.20 | 16.65 | 19.75 | — |
| — | — | 2.73 | — | — | — | 115 | — | — | 19.12 | 17.60 | 20.65 | — |
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.