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 | |
| — | 27.30 | 29.35 | 28.32 | +0.95 | 49.3% | 70 | 49.3% | -0.05 | 0.74 | 0.37 | 1.12 | — |
| — | 23.85 | 27.70 | 25.77 | +0.93 | 48.5% | 72.5 | 48.5% | -0.07 | 1.12 | 0.86 | 1.39 | — |
| — | 22.75 | 25.00 | 23.88 | +0.92 | 47.8% | 75 | 47.8% | -0.08 | 1.27 | 1.07 | 1.47 | — |
| — | 20.05 | 22.75 | 21.40 | +0.90 | 47.1% | 77.5 | 47.1% | -0.10 | 1.80 | 1.50 | 2.10 | — |
| — | 17.55 | 21.60 | 19.57 | +0.88 | 46.6% | 80 | 46.6% | -0.12 | 2.29 | 2.20 | 2.37 | — |
| — | 16.30 | 19.00 | 17.65 | +0.85 | 46.1% | 82.5 | 46.1% | -0.15 | 2.50 | 1.59 | 3.40 | — |
| — | 14.95 | 17.20 | 16.07 | +0.82 | 45.7% | 85 | 45.7% | -0.18 | 3.42 | 3.20 | 3.65 | — |
| — | 12.75 | 15.50 | 14.12 | +0.79 | 45.3% | 87.5 | 45.3% | -0.21 | 4.00 | 3.45 | 4.55 | — |
| — | 11.80 | 13.50 | 12.65 | +0.76 | 45.0% | 90 | 45.0% | -0.25 | 5.33 | 5.15 | 5.50 | — |
| — | 10.35 | 12.05 | 11.20 | +0.72 | 44.7% | 92.5 | 44.7% | -0.29 | 6.15 | 5.75 | 6.55 | — |
| — | 9.20 | 10.55 | 9.88 | +0.68 | 44.4% | 95 | 44.4% | -0.33 | 7.10 | 6.60 | 7.60 | — |
| — | 8.20 | 9.50 | 8.85 | +0.63 | 44.2% | 97.5 | 44.2% | -0.37 | 9.20 | 8.40 | 10.00 | — |
| — | 7.20 | 7.75 | 7.47 | +0.59 | 44.0% | 100 | — | — | 9.93 | 9.75 | 10.10 | — |
| — | 5.00 | 5.75 | 5.38 | +0.50 | 43.7% | 105 | 43.7% | -0.51 | 12.82 | 12.15 | 13.50 | — |
| — | 3.65 | 4.65 | 4.15 | — | — | 110 | 43.4% | -0.60 | 17.20 | 16.15 | 18.25 | — |
| — | 2.58 | 3.15 | 2.87 | +0.33 | 43.3% | 115 | 43.3% | -0.69 | 20.73 | 19.65 | 21.80 | — |
| — | 1.79 | 2.24 | 2.02 | — | — | 120 | — | — | 24.40 | 23.55 | 25.25 | — |
| — | 1.14 | 1.67 | 1.41 | +0.20 | 43.3% | 125 | 43.3% | -0.82 | 28.98 | 28.10 | 29.85 | — |
| — | 0.87 | 1.54 | 1.21 | +0.15 | 43.3% | 130 | 43.3% | -0.88 | 34.02 | 32.00 | 36.05 | — |
| — | 0.51 | 1.46 | 0.98 | +0.12 | 43.5% | 135 | 43.5% | -0.92 | 38.45 | 37.65 | 39.25 | — |
| — | 0.41 | 0.69 | 0.55 | +0.09 | 43.7% | 140 | 43.7% | -0.95 | 44.02 | 42.50 | 45.55 | — |
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.