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 | |
| — | 15.10 | 18.65 | 16.88 | +0.98 | 57.0% | 80 | 57.0% | -0.02 | 0.20 | 0.14 | 0.27 | — |
| — | 10.95 | 14.00 | 12.47 | +0.95 | 55.3% | 85 | 55.3% | -0.05 | 0.48 | 0.20 | 0.77 | — |
| — | 9.70 | 13.10 | 11.40 | +0.94 | 55.0% | 86 | 55.0% | -0.06 | 0.71 | 0.50 | 0.93 | — |
| — | 8.85 | 11.50 | 10.18 | +0.93 | 54.7% | 87 | 54.7% | -0.07 | 0.86 | 0.63 | 1.10 | — |
| — | 8.75 | 10.70 | 9.72 | +0.91 | 54.5% | 88 | 54.5% | -0.09 | 1.21 | 0.33 | 2.08 | — |
| — | 7.30 | 10.70 | 9.00 | +0.90 | 54.2% | 89 | 54.2% | -0.10 | 1.29 | 0.21 | 2.38 | — |
| — | 6.55 | 9.95 | 8.25 | +0.88 | 54.0% | 90 | 54.0% | -0.12 | 1.86 | 1.06 | 2.67 | — |
| — | 5.90 | 8.45 | 7.17 | +0.86 | 53.8% | 91 | 53.8% | -0.14 | 1.83 | 1.43 | 2.24 | — |
| — | 5.20 | 8.45 | 6.83 | +0.84 | 53.5% | 92 | 53.5% | -0.16 | 2.13 | 1.80 | 2.47 | — |
| — | 4.55 | 7.15 | 5.85 | +0.81 | 53.3% | 93 | 53.3% | -0.19 | 2.52 | 2.27 | 2.77 | — |
| — | 4.90 | 6.00 | 5.45 | +0.79 | 53.1% | 94 | 53.1% | -0.22 | 3.04 | 2.42 | 3.65 | — |
| — | 3.45 | 5.10 | 4.28 | +0.76 | 52.9% | 95 | 52.9% | -0.24 | 3.42 | 2.79 | 4.05 | — |
| — | 3.95 | 4.90 | 4.42 | +0.72 | 52.7% | 96 | 52.7% | -0.28 | 3.92 | 3.25 | 4.60 | — |
| — | 3.45 | 4.10 | 3.77 | +0.69 | 52.5% | 97 | 52.5% | -0.31 | 4.28 | 4.00 | 4.55 | — |
| — | 2.80 | 3.85 | 3.33 | +0.65 | 52.4% | 98 | 52.4% | -0.35 | 4.88 | 4.70 | 5.05 | — |
| — | 2.65 | 3.25 | 2.95 | +0.62 | 52.2% | 99 | 52.2% | -0.38 | 6.12 | 4.70 | 7.55 | — |
| — | 2.11 | 2.69 | 2.40 | +0.58 | 52.1% | 100 | 52.1% | -0.42 | 6.12 | 5.65 | 6.60 | — |
| — | 1.85 | 2.49 | 2.17 | +0.54 | 51.9% | 101 | 51.9% | -0.46 | 6.42 | 4.80 | 8.05 | — |
| — | 0.58 | 3.30 | 1.94 | +0.50 | 51.8% | 102 | 51.8% | -0.50 | 7.15 | 5.45 | 8.85 | — |
| — | 1.31 | 1.92 | 1.61 | +0.46 | 51.7% | 103 | 51.7% | -0.54 | 8.57 | 7.55 | 9.60 | — |
| — | 1.08 | 2.36 | 1.72 | +0.43 | 51.5% | 104 | 51.5% | -0.58 | 8.97 | 8.40 | 9.55 | — |
| — | 0.95 | 1.43 | 1.19 | +0.39 | 51.4% | 105 | 51.4% | -0.61 | 9.90 | 9.70 | 10.10 | — |
| — | 0.78 | 1.24 | 1.01 | +0.35 | 51.3% | 106 | 51.3% | -0.65 | 10.25 | 9.40 | 11.10 | — |
| — | 0.63 | 1.23 | 0.93 | +0.32 | 51.3% | 107 | 51.3% | -0.68 | 11.15 | 9.45 | 12.85 | — |
| — | 0.55 | 0.99 | 0.77 | +0.29 | 51.2% | 108 | 51.2% | -0.72 | 11.95 | 10.30 | 13.60 | — |
| — | 0.47 | 0.77 | 0.62 | +0.26 | 51.1% | 109 | 51.1% | -0.75 | 12.90 | 11.20 | 14.60 | — |
| — | 0.36 | 0.61 | 0.48 | +0.23 | 51.1% | 110 | 51.1% | -0.78 | 13.85 | 12.95 | 14.75 | — |
| — | 0.35 | 0.54 | 0.45 | +0.20 | 51.0% | 111 | 51.0% | -0.80 | 15.10 | 13.05 | 17.15 | — |
| — | 0.24 | 0.51 | 0.38 | +0.18 | 51.0% | 112 | 51.0% | -0.83 | 16.02 | 14.00 | 18.05 | — |
| — | 0.20 | 0.48 | 0.34 | +0.15 | 51.0% | 113 | 51.0% | -0.85 | 16.98 | 14.95 | 19.00 | — |
| — | 0.04 | 0.99 | 0.52 | +0.13 | 51.0% | 114 | 51.0% | -0.87 | 17.88 | 15.90 | 19.85 | — |
| — | — | 2.15 | — | +0.12 | 51.0% | 115 | 51.0% | -0.89 | 18.82 | 18.00 | 19.65 | — |
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.