Spot 97.53
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.00 | 20.40 | 19.20 | +1.00 | 38.5% | 77.5 | 38.5% | -0.00 | — | — | 0.15 | — |
| — | 15.50 | 17.80 | 16.65 | +1.00 | 36.3% | 80 | 36.3% | -0.00 | — | — | 0.15 | — |
| — | 13.00 | 15.30 | 14.15 | +1.00 | 34.3% | 82.5 | 34.3% | -0.01 | — | — | 0.15 | — |
| — | 10.50 | 12.80 | 11.65 | +0.99 | 32.4% | 85 | 32.4% | -0.02 | — | — | 0.20 | — |
| — | 8.10 | 10.70 | 9.40 | +0.98 | 30.6% | 87.5 | 30.6% | -0.04 | — | — | 0.50 | — |
| — | 7.60 | 10.20 | 8.90 | +0.97 | 30.3% | 88 | 30.3% | -0.05 | — | — | 0.30 | — |
| — | 7.30 | 9.40 | 8.35 | +0.96 | 29.5% | 89 | 29.5% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 7.40 | 7.90 | 7.65 | +0.94 | 28.8% | 90 | 28.8% | -0.09 | 0.38 | 0.15 | 0.60 | — |
| — | 5.40 | 7.30 | 6.35 | +0.92 | 28.0% | 91 | 28.0% | -0.12 | 0.35 | 0.20 | 0.50 | — |
| — | 4.90 | 6.10 | 5.50 | +0.89 | 27.2% | 92 | 27.2% | -0.15 | 0.40 | 0.30 | 0.50 | — |
| — | 4.30 | 5.90 | 5.10 | +0.87 | 26.8% | 92.5 | 26.8% | -0.18 | 0.47 | 0.40 | 0.55 | — |
| — | 3.60 | 5.40 | 4.50 | +0.85 | 26.5% | 93 | 26.5% | -0.20 | 0.53 | 0.45 | 0.60 | — |
| — | 2.60 | 4.40 | 3.50 | +0.80 | 25.7% | 94 | 25.7% | -0.26 | 0.65 | 0.45 | 0.85 | — |
| — | 3.00 | 3.60 | 3.30 | +0.73 | 25.1% | 95 | 25.1% | -0.32 | 1.02 | 0.95 | 1.10 | — |
| — | 2.35 | 2.80 | 2.58 | +0.66 | 24.5% | 96 | 24.5% | -0.40 | 1.38 | 1.20 | 1.55 | — |
| — | 1.70 | 2.10 | 1.90 | +0.57 | 24.0% | 97 | 24.0% | -0.49 | 1.85 | 1.70 | 2.00 | — |
| — | 1.60 | 1.85 | 1.73 | +0.52 | 23.8% | 97.5 | 23.8% | -0.53 | 2.12 | 1.95 | 2.30 | — |
| — | 1.35 | 1.70 | 1.52 | +0.48 | 23.6% | 98 | 23.6% | -0.58 | 2.48 | 2.20 | 2.75 | — |
| — | 0.95 | 1.20 | 1.07 | +0.39 | 23.4% | 99 | 23.4% | -0.66 | 3.30 | 2.80 | 3.80 | — |
| — | 0.65 | 0.80 | 0.72 | +0.30 | 23.3% | 100 | — | — | 3.85 | 3.50 | 4.20 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 101 | — | — | 4.90 | 4.30 | 5.50 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 102 | — | — | 5.65 | 5.00 | 6.30 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 103 | — | — | 6.55 | 6.00 | 7.10 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 104 | — | — | 7.90 | 6.60 | 9.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 105 | — | — | 8.25 | 7.90 | 8.60 | — |
| — | — | 0.50 | — | — | — | 106 | — | — | 10.00 | 8.90 | 11.10 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 107 | — | — | 10.80 | 9.50 | 12.10 | — |
| — | — | 0.25 | — | — | — | 108 | — | — | 11.80 | 10.50 | 13.10 | — |
| 53 | — | 0.15 | — | — | — | 109 | — | — | 12.75 | 11.40 | 14.10 | — |
| 5,031 | — | 0.05 | — | — | — | 110 | 25.8% | -0.99 | 13.15 | 12.40 | 13.90 | — |
| 23 | — | 0.05 | — | — | — | 111 | — | — | 14.90 | 13.70 | 16.10 | — |
| 1 | — | 0.15 | — | — | — | 112 | — | — | 15.95 | 14.80 | 17.10 | 4 |
| 0 | — | 0.15 | — | — | — | 113 | 26.1% | -1.00 | 16.85 | 15.70 | 18.00 | 0 |
| 1 | — | 0.15 | — | — | — | 114 | — | — | 17.90 | 16.80 | 19.00 | 0 |
| 2,123 | — | 0.05 | — | — | — | 115 | — | — | 18.90 | 17.80 | 20.00 | 184 |
| — | — | 0.15 | — | — | — | 116 | — | — | 19.90 | 18.80 | 21.00 | — |
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.