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 | |
| — | 14.30 | 18.35 | 16.32 | +1.00 | 60.6% | 80 | 60.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 10.20 | 13.60 | 11.90 | +0.98 | 60.3% | 85 | 60.3% | -0.02 | 0.25 | 0.20 | 0.30 | — |
| — | 9.95 | 11.85 | 10.90 | +0.97 | 60.3% | 86 | 60.3% | -0.03 | 0.32 | 0.22 | 0.41 | — |
| — | 9.05 | 11.75 | 10.40 | — | — | 87 | 60.2% | -0.04 | 0.44 | 0.22 | 0.66 | — |
| — | 7.50 | 10.20 | 8.85 | +0.95 | 60.2% | 88 | 60.2% | -0.05 | 0.55 | 0.44 | 0.65 | — |
| — | 6.70 | 9.30 | 8.00 | +0.94 | 60.2% | 89 | 60.2% | -0.06 | 0.68 | 0.51 | 0.85 | — |
| — | 6.55 | 8.30 | 7.42 | +0.92 | 60.2% | 90 | 60.2% | -0.08 | 0.88 | 0.60 | 1.16 | — |
| — | 5.40 | 6.65 | 6.03 | +0.90 | 60.2% | 91 | 60.2% | -0.10 | 1.41 | 1.02 | 1.79 | — |
| — | 4.40 | 7.35 | 5.88 | +0.88 | 60.1% | 92 | 60.1% | -0.12 | 1.57 | 1.41 | 1.74 | — |
| — | 3.75 | 5.80 | 4.78 | +0.85 | 60.1% | 93 | 60.1% | -0.15 | 1.95 | 1.74 | 2.15 | — |
| — | 4.30 | 5.70 | 5.00 | +0.82 | 60.0% | 94 | 60.0% | -0.18 | 2.10 | 1.90 | 2.30 | — |
| — | 3.75 | 4.00 | 3.88 | +0.79 | 60.0% | 95 | 60.0% | -0.21 | 2.69 | 2.53 | 2.84 | — |
| — | 3.20 | 4.00 | 3.60 | +0.75 | 59.9% | 96 | 59.9% | -0.25 | 3.20 | 3.00 | 3.40 | 89 |
| 1,506 | 2.75 | 3.05 | 2.90 | +0.72 | 59.8% | 97 | 59.8% | -0.29 | 3.83 | 3.50 | 4.15 | 59 |
| 1,535 | 2.32 | 2.55 | 2.44 | +0.68 | 59.7% | 98 | 59.7% | -0.33 | 4.17 | 4.05 | 4.30 | 274 |
| 22 | 1.94 | 2.14 | 2.04 | +0.63 | 59.6% | 99 | 59.6% | -0.37 | 5.00 | 4.70 | 5.30 | 49 |
| — | 1.58 | 1.79 | 1.69 | +0.59 | 59.6% | 100 | 59.6% | -0.42 | 5.40 | 4.90 | 5.90 | — |
| — | 1.28 | 1.60 | 1.44 | +0.54 | 59.5% | 101 | 59.5% | -0.46 | 6.45 | 4.80 | 8.10 | — |
| — | 1.04 | 1.26 | 1.15 | +0.49 | 59.5% | 102 | 59.5% | -0.51 | 7.10 | 6.45 | 7.75 | — |
| — | 0.71 | 1.00 | 0.85 | +0.44 | 59.5% | 103 | 59.5% | -0.56 | 7.53 | 7.00 | 8.05 | — |
| — | 0.31 | 0.92 | 0.61 | +0.40 | 59.5% | 104 | 59.5% | -0.60 | 8.18 | 7.40 | 8.95 | — |
| — | 0.55 | 0.70 | 0.62 | +0.35 | 59.6% | 105 | 59.6% | -0.65 | 9.53 | 9.25 | 9.80 | — |
| — | 0.36 | 0.53 | 0.45 | +0.31 | 59.8% | 106 | 59.8% | -0.69 | 10.43 | 9.35 | 11.50 | — |
| — | 0.25 | 0.48 | 0.36 | +0.27 | 60.0% | 107 | 60.0% | -0.73 | 11.38 | 10.30 | 12.45 | — |
| — | 0.09 | 0.50 | 0.29 | +0.23 | 60.4% | 108 | 60.4% | -0.77 | 11.78 | 10.85 | 12.70 | — |
| — | 0.05 | 0.42 | 0.23 | +0.20 | 60.8% | 109 | 60.8% | -0.80 | 12.65 | 10.95 | 14.35 | — |
| — | 0.01 | 0.59 | 0.30 | +0.17 | 61.3% | 110 | 61.3% | -0.83 | 13.57 | 12.75 | 14.40 | — |
| — | — | 0.51 | — | +0.14 | 61.8% | 111 | 61.8% | -0.86 | 14.57 | 13.70 | 15.45 | 47 |
| — | — | 0.50 | — | +0.12 | 62.5% | 112 | 62.5% | -0.89 | 15.80 | 13.85 | 17.75 | — |
| — | — | 0.42 | — | +0.09 | 63.1% | 113 | 63.1% | -0.91 | 16.88 | 14.85 | 18.90 | — |
| — | — | 0.32 | — | +0.08 | 63.9% | 114 | 63.9% | -0.93 | 17.85 | 15.80 | 19.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.06 | 64.7% | 115 | 64.7% | -0.94 | 18.82 | 16.80 | 20.85 | — |
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.