Spot 96.12
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 19.10 | 17.05 | +0.94 | 53.5% | 80 | 53.5% | -0.06 | 0.54 | 0.40 | 0.68 | — |
| — | 10.80 | 14.85 | 12.82 | +0.90 | 51.4% | 85 | 51.4% | -0.10 | 1.29 | 1.17 | 1.41 | — |
| — | 10.65 | 14.05 | 12.35 | +0.88 | 51.1% | 86 | 51.1% | -0.12 | 1.61 | 0.53 | 2.70 | — |
| — | 9.95 | 13.35 | 11.65 | +0.87 | 50.8% | 87 | 50.8% | -0.13 | 1.56 | 1.25 | 1.88 | — |
| — | 9.30 | 12.60 | 10.95 | +0.85 | 50.5% | 88 | 50.5% | -0.15 | 1.52 | 0.81 | 2.23 | — |
| — | 9.25 | 11.85 | 10.55 | +0.84 | 50.2% | 89 | 50.2% | -0.16 | 2.34 | 0.93 | 3.75 | — |
| — | 8.55 | 9.45 | 9.00 | +0.82 | 50.0% | 90 | 50.0% | -0.18 | 2.53 | 2.32 | 2.74 | — |
| — | 7.20 | 10.55 | 8.88 | +0.80 | 49.8% | 91 | 49.8% | -0.20 | 2.78 | 1.31 | 4.25 | — |
| — | 6.45 | 9.10 | 7.78 | +0.78 | 49.5% | 92 | 49.5% | -0.22 | 3.31 | 1.98 | 4.65 | — |
| — | 5.85 | 8.50 | 7.17 | +0.76 | 49.4% | 93 | 49.4% | -0.24 | 3.77 | 2.53 | 5.00 | — |
| — | 5.50 | 7.90 | 6.70 | +0.74 | 49.2% | 94 | 49.2% | -0.26 | 4.20 | 3.05 | 5.35 | — |
| — | 5.25 | 8.10 | 6.67 | +0.71 | 49.1% | 95 | 49.1% | -0.29 | 4.83 | 3.80 | 5.85 | — |
| — | 5.30 | 6.10 | 5.70 | +0.69 | 48.9% | 96 | 48.9% | -0.31 | 5.40 | 3.75 | 7.05 | — |
| — | 4.70 | 5.85 | 5.28 | +0.66 | 48.8% | 97 | 48.8% | -0.34 | 5.67 | 4.90 | 6.45 | — |
| — | 4.25 | 4.90 | 4.58 | +0.63 | 48.7% | 98 | 48.7% | -0.37 | 6.17 | 5.05 | 7.30 | — |
| — | 2.95 | 4.95 | 3.95 | +0.61 | 48.7% | 99 | 48.7% | -0.40 | 6.95 | 5.25 | 8.65 | — |
| — | 3.40 | 4.10 | 3.75 | +0.58 | 48.6% | 100 | 48.6% | -0.43 | 7.62 | 6.90 | 8.35 | — |
| — | 2.95 | 4.05 | 3.50 | +0.55 | 48.5% | 101 | 48.5% | -0.45 | 7.65 | 7.15 | 8.15 | — |
| — | 2.61 | 3.75 | 3.18 | +0.52 | 48.5% | 102 | 48.5% | -0.48 | 8.68 | 7.50 | 9.85 | — |
| — | 1.30 | 4.05 | 2.67 | +0.49 | 48.5% | 103 | 48.5% | -0.51 | 9.20 | 7.85 | 10.55 | — |
| — | 2.07 | 2.97 | 2.52 | +0.46 | 48.5% | 104 | 48.5% | -0.55 | 9.47 | 7.80 | 11.15 | — |
| — | 0.77 | 4.00 | 2.38 | +0.43 | 48.5% | 105 | 48.5% | -0.57 | 10.25 | 8.50 | 12.00 | — |
| — | 1.56 | 2.29 | 1.93 | +0.40 | 48.5% | 106 | 48.5% | -0.60 | 11.00 | 9.25 | 12.75 | — |
| — | 0.43 | 2.86 | 1.65 | +0.37 | 48.6% | 107 | 48.6% | -0.63 | 11.80 | 10.05 | 13.55 | — |
| — | 0.25 | 1.55 | 0.90 | +0.35 | 48.6% | 108 | 48.6% | -0.66 | 12.75 | 11.15 | 14.35 | — |
| — | 0.50 | 2.30 | 1.40 | +0.32 | 48.7% | 109 | 48.7% | -0.68 | 13.78 | 12.40 | 15.15 | — |
| — | 0.46 | 2.06 | 1.26 | — | — | 110 | 48.7% | -0.71 | 14.30 | 12.55 | 16.05 | — |
| — | 0.73 | 1.74 | 1.24 | +0.27 | 48.8% | 111 | 48.8% | -0.73 | 15.47 | 13.45 | 17.50 | — |
| — | 0.72 | 1.09 | 0.91 | +0.25 | 48.8% | 112 | 48.8% | -0.75 | 16.15 | 14.35 | 17.95 | — |
| — | 0.28 | 1.54 | 0.91 | +0.23 | 48.9% | 113 | 48.9% | -0.78 | 17.07 | 15.25 | 18.90 | — |
| — | 0.17 | 1.44 | 0.81 | +0.21 | 49.0% | 114 | 49.0% | -0.79 | 18.60 | 16.95 | 20.25 | — |
| — | 0.50 | 1.09 | 0.80 | +0.20 | 49.1% | 115 | 49.1% | -0.81 | 19.12 | 17.70 | 20.55 | — |
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.