Spot 98.18
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 19.60 | 18.55 | +1.00 | 34.0% | 80 | 34.0% | -0.02 | — | — | 0.45 | — |
| — | 12.70 | 14.70 | 13.70 | +0.96 | 33.7% | 85 | 33.7% | -0.07 | 0.40 | 0.15 | 0.65 | — |
| — | 10.10 | 12.00 | 11.05 | +0.90 | 33.3% | 88 | 33.3% | -0.13 | 0.65 | 0.40 | 0.90 | — |
| — | 9.10 | 11.10 | 10.10 | +0.87 | 33.1% | 89 | 33.1% | -0.15 | 0.65 | 0.15 | 1.15 | — |
| — | 8.20 | 10.30 | 9.25 | +0.84 | 32.9% | 90 | 32.9% | -0.18 | 0.90 | 0.50 | 1.30 | — |
| — | 7.20 | 9.50 | 8.35 | +0.81 | 32.7% | 91 | 32.7% | -0.21 | 1.05 | 0.65 | 1.45 | — |
| — | 6.00 | 8.70 | 7.35 | +0.77 | 32.5% | 92 | 32.5% | -0.24 | 1.40 | 1.05 | 1.75 | — |
| — | 5.30 | 7.10 | 6.20 | +0.73 | 32.3% | 93 | 32.3% | -0.28 | 1.70 | 0.70 | 2.70 | — |
| — | 5.50 | 6.50 | 6.00 | +0.69 | 32.1% | 94 | 32.1% | -0.32 | 1.75 | 1.20 | 2.30 | — |
| — | 5.00 | 5.70 | 5.35 | +0.65 | 31.9% | 95 | 31.9% | -0.36 | 1.93 | 1.25 | 2.60 | — |
| — | 4.40 | 5.30 | 4.85 | +0.60 | 31.7% | 96 | 31.7% | -0.40 | 2.45 | 1.80 | 3.10 | — |
| — | 3.80 | 4.50 | 4.15 | +0.56 | 31.5% | 97 | 31.5% | -0.45 | 3.15 | 2.80 | 3.50 | — |
| — | 3.10 | 4.00 | 3.55 | +0.51 | 31.4% | 98 | 31.4% | -0.49 | 3.75 | 3.40 | 4.10 | — |
| — | 2.85 | 3.60 | 3.23 | +0.47 | 31.3% | 99 | 31.3% | -0.54 | 4.20 | 3.90 | 4.50 | — |
| — | 2.35 | 3.10 | 2.73 | +0.43 | 31.2% | 100 | 31.2% | -0.58 | 4.75 | 4.40 | 5.10 | — |
| — | 2.05 | 2.85 | 2.45 | +0.38 | 31.1% | 101 | 31.1% | -0.63 | 5.40 | 5.10 | 5.70 | — |
| — | 1.65 | 2.40 | 2.02 | +0.34 | 31.1% | 102 | 31.1% | -0.67 | 6.05 | 5.60 | 6.50 | — |
| — | 0.90 | 2.15 | 1.52 | +0.30 | 31.1% | 103 | 31.1% | -0.71 | 6.75 | 6.20 | 7.30 | — |
| — | 1.15 | 1.80 | 1.48 | +0.27 | 31.1% | 104 | 31.1% | -0.74 | 7.60 | 7.10 | 8.10 | — |
| — | 0.60 | 1.60 | 1.10 | +0.23 | 31.2% | 105 | 31.2% | -0.78 | 8.05 | 7.10 | 9.00 | — |
| — | 0.60 | 1.35 | 0.97 | +0.20 | 31.3% | 106 | 31.3% | -0.81 | 8.75 | 7.80 | 9.70 | — |
| — | 0.50 | 1.10 | 0.80 | +0.18 | 31.4% | 107 | 31.4% | -0.84 | 9.55 | 8.60 | 10.50 | — |
| — | 0.30 | 1.10 | 0.70 | +0.15 | 31.6% | 108 | 31.6% | -0.86 | 10.50 | 9.50 | 11.50 | — |
| — | — | 2.65 | — | +0.13 | 31.8% | 109 | 31.8% | -0.88 | 11.45 | 10.40 | 12.50 | — |
| — | 0.15 | 0.80 | 0.47 | +0.12 | 32.1% | 110 | 32.1% | -0.90 | 12.65 | 11.30 | 14.00 | — |
| — | 0.10 | 0.90 | 0.50 | +0.10 | 32.3% | 111 | 32.3% | -0.92 | 13.55 | 12.20 | 14.90 | — |
| — | — | 2.40 | — | +0.09 | 32.6% | 112 | 32.6% | -0.93 | 14.30 | 13.20 | 15.40 | — |
| — | — | 2.35 | — | +0.07 | 33.0% | 113 | 33.0% | -0.94 | 15.45 | 14.10 | 16.80 | — |
| — | — | 0.55 | — | +0.06 | 33.3% | 114 | 33.3% | -0.95 | 16.15 | 14.40 | 17.90 | — |
| — | — | 2.25 | — | — | — | 115 | 33.7% | -0.96 | 16.75 | 15.40 | 18.10 | — |
| — | — | 2.25 | — | +0.05 | 34.1% | 116 | 34.1% | -0.97 | 18.40 | 17.00 | 19.80 | — |
| — | — | 2.20 | — | +0.04 | 34.5% | 117 | 34.5% | -0.97 | 19.35 | 18.00 | 20.70 | — |
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.