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 | |
| — | 16.00 | 18.40 | 17.20 | — | — | 80 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 11.30 | 13.50 | 12.40 | — | — | 85 | 35.5% | -0.08 | 0.42 | 0.20 | 0.65 | — |
| — | 8.60 | 10.40 | 9.50 | +0.90 | 34.2% | 88 | 34.2% | -0.14 | 0.65 | 0.40 | 0.90 | — |
| — | 7.70 | 9.60 | 8.65 | +0.87 | 33.8% | 89 | 33.8% | -0.16 | 0.75 | 0.40 | 1.10 | — |
| — | 6.90 | 8.90 | 7.90 | +0.84 | 33.4% | 90 | 33.4% | -0.19 | 1.02 | 0.95 | 1.10 | — |
| — | 6.10 | 7.90 | 7.00 | +0.80 | 33.0% | 91 | 33.0% | -0.22 | 1.23 | 1.10 | 1.35 | — |
| — | 5.60 | 7.20 | 6.40 | +0.77 | 32.7% | 92 | 32.7% | -0.26 | 1.45 | 1.15 | 1.75 | — |
| — | 4.60 | 6.40 | 5.50 | +0.73 | 32.4% | 93 | 32.4% | -0.30 | 1.82 | 1.60 | 2.05 | — |
| — | 4.30 | 5.50 | 4.90 | +0.68 | 32.1% | 94 | 32.1% | -0.34 | 2.05 | 1.70 | 2.40 | — |
| — | 4.20 | 4.90 | 4.55 | +0.63 | 31.9% | 95 | 31.9% | -0.38 | 2.55 | 2.20 | 2.90 | — |
| — | 3.60 | 4.30 | 3.95 | +0.59 | 31.6% | 96 | 31.6% | -0.43 | 2.90 | 2.60 | 3.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.54 | 31.4% | 97 | 31.4% | -0.48 | 3.55 | 3.00 | 4.10 | — |
| — | 2.80 | 3.20 | 3.00 | +0.49 | 31.2% | 98 | 31.2% | -0.53 | 3.48 | 2.55 | 4.40 | — |
| — | 2.40 | 2.75 | 2.58 | +0.44 | 31.1% | 99 | 31.1% | -0.57 | 4.80 | 4.20 | 5.40 | — |
| — | 2.05 | 2.35 | 2.20 | +0.39 | 30.9% | 100 | 30.9% | -0.62 | 5.00 | 3.90 | 6.10 | — |
| — | 1.70 | 2.15 | 1.93 | +0.34 | 30.8% | 101 | 30.8% | -0.67 | 6.25 | 5.50 | 7.00 | — |
| — | 1.40 | 1.65 | 1.52 | +0.30 | 30.7% | 102 | 30.7% | -0.71 | 6.90 | 6.10 | 7.70 | — |
| — | 0.95 | 1.50 | 1.23 | +0.26 | 30.6% | 103 | 30.6% | -0.75 | 7.55 | 6.60 | 8.50 | — |
| — | 0.90 | 1.15 | 1.02 | +0.22 | 30.6% | 104 | 30.6% | -0.79 | 7.85 | 6.80 | 8.90 | — |
| — | 0.25 | 1.00 | 0.62 | +0.19 | 30.5% | 105 | 30.5% | -0.82 | 8.95 | 8.20 | 9.70 | — |
| — | 0.25 | 1.20 | 0.72 | +0.16 | 30.5% | 106 | 30.5% | -0.85 | 9.90 | 8.90 | 10.90 | — |
| — | — | 1.30 | — | +0.14 | 30.5% | 107 | 30.5% | -0.88 | 10.80 | 9.80 | 11.80 | — |
| — | 0.20 | 0.60 | 0.40 | +0.11 | 30.5% | 108 | 30.5% | -0.90 | 11.65 | 10.90 | 12.40 | — |
| — | — | 0.70 | — | +0.09 | 30.6% | 109 | 30.6% | -0.92 | 12.70 | 11.70 | 13.70 | — |
| — | 0.20 | 0.60 | 0.40 | +0.08 | 30.6% | 110 | 30.6% | -0.93 | 13.65 | 12.70 | 14.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 30.7% | 111 | 30.7% | -0.95 | 14.55 | 13.50 | 15.60 | — |
| — | — | 0.40 | — | +0.05 | 30.8% | 112 | 30.8% | -0.96 | 15.85 | 14.50 | 17.20 | — |
| — | — | 2.25 | — | +0.04 | 30.9% | 113 | 30.9% | -0.97 | 16.70 | 15.30 | 18.10 | — |
| — | — | 1.05 | — | — | — | 114 | 31.0% | -0.97 | 17.70 | 16.30 | 19.10 | — |
| — | — | 0.40 | — | +0.03 | 31.2% | 115 | 31.2% | -0.98 | 18.55 | 17.00 | 20.10 | — |
| — | — | 0.50 | — | +0.02 | 31.3% | 116 | 31.3% | -0.98 | 19.35 | 18.10 | 20.60 | — |
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.