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 | |
| — | 17.40 | 19.60 | 18.50 | +1.00 | 38.9% | 80 | 38.9% | +0.00 | — | — | 0.05 | — |
| — | 12.70 | 14.80 | 13.75 | +1.00 | 35.8% | 85 | 35.8% | -0.00 | — | — | 0.10 | — |
| — | 9.70 | 11.50 | 10.60 | +1.00 | 33.9% | 88 | 33.9% | -0.00 | — | — | 0.10 | — |
| — | 7.90 | 10.60 | 9.25 | +1.00 | 33.2% | 89 | 33.2% | -0.00 | — | — | 2.10 | — |
| — | 6.90 | 9.50 | 8.20 | +1.00 | 32.6% | 90 | 32.6% | -0.00 | — | — | 0.10 | — |
| — | 6.70 | 8.80 | 7.75 | +1.00 | 31.9% | 91 | 31.9% | -0.00 | — | — | 2.15 | — |
| — | 5.60 | 7.60 | 6.60 | +0.99 | 31.3% | 92 | 31.3% | -0.01 | — | — | 0.05 | — |
| — | 4.80 | 6.70 | 5.75 | +0.98 | 30.7% | 93 | 30.7% | -0.02 | — | — | 0.75 | — |
| — | 3.80 | 5.50 | 4.65 | +0.95 | 30.1% | 94 | 30.1% | -0.05 | — | — | 0.45 | — |
| — | 2.95 | 4.00 | 3.48 | +0.90 | 29.6% | 95 | 29.6% | -0.11 | 0.15 | 0.10 | 0.20 | — |
| — | 2.10 | 3.40 | 2.75 | +0.81 | 29.1% | 96 | 29.1% | -0.19 | 0.28 | 0.20 | 0.35 | — |
| — | 1.40 | 1.85 | 1.62 | +0.69 | 28.6% | 97 | 28.6% | -0.31 | 0.47 | 0.40 | 0.55 | — |
| — | 0.95 | 1.40 | 1.18 | +0.54 | 28.2% | 98 | 28.2% | -0.46 | 0.88 | 0.75 | 1.00 | — |
| — | 0.50 | 0.80 | 0.65 | +0.38 | 27.8% | 99 | 27.8% | -0.62 | 1.30 | 1.05 | 1.55 | — |
| — | 0.25 | 0.40 | 0.33 | +0.24 | 27.4% | 100 | 27.4% | -0.76 | 2.10 | 1.90 | 2.30 | — |
| — | 0.10 | 0.40 | 0.25 | +0.13 | 27.1% | 101 | 27.1% | -0.88 | 2.90 | 2.60 | 3.20 | — |
| — | — | 0.15 | — | +0.06 | 26.9% | 102 | 26.9% | -0.94 | 3.48 | 2.65 | 4.30 | — |
| — | — | 0.15 | — | +0.02 | 26.7% | 103 | 26.7% | -0.98 | 4.55 | 3.80 | 5.30 | — |
| — | — | 0.05 | — | +0.01 | 26.6% | 104 | 26.6% | -1.00 | 5.50 | 4.60 | 6.40 | — |
| — | — | 0.15 | — | +0.00 | 26.5% | 105 | 26.5% | -1.00 | 6.20 | 5.20 | 7.20 | — |
| — | — | 0.05 | — | +0.00 | 26.5% | 106 | 26.5% | -1.00 | 7.05 | 5.90 | 8.20 | — |
| — | — | 0.10 | — | +0.00 | 26.5% | 107 | 26.5% | -1.00 | 8.10 | 6.90 | 9.30 | — |
| — | — | 0.05 | — | +0.00 | 26.6% | 108 | 26.6% | -1.00 | 9.10 | 7.90 | 10.30 | — |
| — | — | 0.05 | — | +0.00 | 26.7% | 109 | 26.7% | -1.00 | 10.15 | 8.90 | 11.40 | — |
| — | — | 0.05 | — | +0.00 | 27.0% | 110 | 27.0% | -1.00 | 11.15 | 9.90 | 12.40 | — |
| — | — | 1.55 | — | +0.00 | 27.2% | 111 | 27.2% | -1.00 | 12.15 | 10.90 | 13.40 | 0 |
| — | — | 1.45 | — | +0.00 | 27.5% | 112 | — | — | 13.05 | 11.90 | 14.20 | 0 |
| 14 | — | 1.75 | — | +0.00 | 27.9% | 113 | 27.9% | -1.00 | 14.15 | 12.90 | 15.40 | — |
| — | — | 1.60 | — | +0.00 | 28.3% | 114 | 28.3% | -1.00 | 15.10 | 13.90 | 16.30 | 0 |
| — | — | 0.05 | — | +0.00 | 28.7% | 115 | 28.7% | -1.00 | 16.05 | 14.90 | 17.20 | 3 |
| — | — | 2.15 | — | +0.00 | 29.2% | 116 | 29.2% | -1.00 | 17.05 | 15.90 | 18.20 | — |
| — | — | 0.40 | — | +0.00 | 29.7% | 117 | 29.7% | -1.00 | 18.10 | 16.90 | 19.30 | 0 |
| 1 | — | 2.15 | — | +0.00 | 30.2% | 118 | 30.2% | -1.00 | 19.05 | 17.90 | 20.20 | 0 |
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.