Spot 98.95
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.70 | 20.40 | 19.55 | +1.00 | 45.3% | 80 | 45.3% | -0.00 | — | — | 1.55 | — |
| — | 13.70 | 15.20 | 14.45 | +1.00 | 36.8% | 85 | 36.8% | -0.00 | — | — | 1.55 | — |
| — | 8.80 | 10.20 | 9.50 | +0.98 | 30.8% | 90 | 30.8% | -0.02 | — | — | 0.05 | — |
| — | 7.80 | 9.20 | 8.50 | +0.97 | 30.0% | 91 | 30.0% | -0.03 | — | — | 2.20 | — |
| — | 6.90 | 8.30 | 7.60 | +0.95 | 29.3% | 92 | 29.3% | -0.05 | 1.07 | 0.05 | 2.10 | — |
| — | 5.90 | 7.60 | 6.75 | +0.92 | 28.6% | 93 | 28.6% | -0.08 | 0.75 | 0.10 | 1.40 | — |
| — | 5.00 | 6.40 | 5.70 | +0.89 | 28.1% | 94 | 28.1% | -0.12 | 0.20 | 0.10 | 0.30 | — |
| — | 4.00 | 5.80 | 4.90 | +0.83 | 27.6% | 95 | 27.6% | -0.17 | 0.35 | 0.25 | 0.45 | — |
| — | 3.30 | 4.80 | 4.05 | +0.77 | 27.2% | 96 | 27.2% | -0.23 | 0.60 | 0.40 | 0.80 | — |
| — | 2.55 | 3.70 | 3.12 | +0.69 | 26.9% | 97 | 26.9% | -0.31 | 1.05 | 0.60 | 1.50 | — |
| — | 1.90 | 3.00 | 2.45 | +0.61 | 26.7% | 98 | 26.7% | -0.39 | 1.12 | 1.00 | 1.25 | — |
| — | 1.45 | 2.05 | 1.75 | +0.51 | 26.5% | 99 | 26.5% | -0.49 | 1.55 | 1.45 | 1.65 | — |
| — | 1.00 | 1.40 | 1.20 | +0.42 | 26.3% | 100 | 26.3% | -0.59 | 2.05 | 1.75 | 2.35 | — |
| — | 0.70 | 0.95 | 0.82 | +0.32 | 26.2% | 101 | 26.2% | -0.68 | 2.62 | 2.30 | 2.95 | — |
| — | 0.40 | 0.85 | 0.62 | +0.24 | 26.2% | 102 | 26.2% | -0.77 | 3.45 | 3.10 | 3.80 | — |
| — | 0.20 | 0.60 | 0.40 | +0.17 | 26.2% | 103 | 26.2% | -0.84 | 4.10 | 3.60 | 4.60 | — |
| — | 0.10 | 0.40 | 0.25 | +0.12 | 26.2% | 104 | — | — | 4.80 | 4.10 | 5.50 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 105 | — | — | 6.05 | 5.60 | 6.50 | — |
| — | — | 0.25 | — | +0.05 | 26.5% | 106 | 26.5% | -0.96 | 6.75 | 6.00 | 7.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 26.7% | 107 | 26.7% | -0.98 | 7.80 | 6.70 | 8.90 | — |
| — | — | 0.10 | — | +0.02 | 26.9% | 108 | 26.9% | -1.00 | 8.50 | 7.10 | 9.90 | — |
| — | — | 0.25 | — | +0.01 | 27.1% | 109 | 27.1% | -1.00 | 9.35 | 8.20 | 10.50 | — |
| — | — | 0.10 | — | +0.01 | 27.4% | 110 | 27.4% | -1.00 | 10.40 | 9.20 | 11.60 | — |
| — | — | 0.10 | — | — | — | 111 | — | — | 11.25 | 10.10 | 12.40 | — |
| — | — | 2.15 | — | — | — | 112 | — | — | 12.30 | 11.10 | 13.50 | — |
| — | — | 2.15 | — | — | — | 113 | — | — | 13.40 | 12.10 | 14.70 | — |
| — | — | 0.25 | — | — | — | 114 | — | — | 14.65 | 13.70 | 15.60 | — |
| — | — | 0.25 | — | — | — | 115 | 28.7% | -1.00 | 15.50 | 14.10 | 16.90 | — |
| — | — | 2.15 | — | — | — | 116 | — | — | 16.45 | 15.10 | 17.80 | — |
| — | — | 2.15 | — | — | — | 117 | — | — | 17.60 | 16.10 | 19.10 | — |
| — | — | 2.15 | — | — | — | 118 | — | — | 18.55 | 17.10 | 20.00 | — |
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.