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 | |
| 39 | 17.60 | 19.60 | 18.60 | +1.00 | 36.7% | 80 | 36.7% | -0.00 | — | — | 0.15 | 1,152 |
| — | 15.10 | 17.10 | 16.10 | +1.00 | 34.8% | 82.5 | 34.8% | -0.00 | — | — | 0.15 | — |
| — | 12.60 | 14.60 | 13.60 | +1.00 | 33.0% | 85 | — | — | — | — | 0.15 | — |
| — | 10.20 | 12.20 | 11.20 | — | — | 87.5 | — | — | — | — | 0.15 | — |
| — | 9.00 | 11.60 | 10.30 | +0.99 | 31.0% | 88 | 31.0% | -0.02 | — | — | 0.15 | — |
| — | 8.70 | 10.70 | 9.70 | +0.98 | 30.3% | 89 | 30.3% | -0.03 | — | — | 0.05 | — |
| — | 8.00 | 8.50 | 8.25 | +0.97 | 29.5% | 90 | 29.5% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 6.80 | 8.50 | 7.65 | +0.96 | 28.7% | 91 | 28.7% | -0.07 | 0.15 | 0.05 | 0.25 | — |
| — | 5.70 | 7.60 | 6.65 | — | — | 92 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 5.30 | 7.10 | 6.20 | — | — | 92.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 5.00 | 6.70 | 5.85 | — | — | 93 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 4.20 | 5.80 | 5.00 | — | — | 94 | 26.1% | -0.18 | 0.35 | 0.20 | 0.50 | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 95 | 25.3% | -0.25 | 0.53 | 0.35 | 0.70 | — |
| — | 2.70 | 3.10 | 2.90 | +0.74 | 24.6% | 96 | 24.6% | -0.33 | 0.88 | 0.80 | 0.95 | — |
| — | 2.05 | 2.35 | 2.20 | +0.64 | 24.1% | 97 | 24.1% | -0.43 | 1.20 | 1.10 | 1.30 | — |
| — | 1.75 | 2.05 | 1.90 | +0.59 | 23.9% | 97.5 | 23.9% | -0.48 | 1.45 | 1.35 | 1.55 | — |
| — | 1.50 | 1.65 | 1.57 | +0.54 | 23.8% | 98 | 23.8% | -0.54 | 1.70 | 1.60 | 1.80 | — |
| — | 0.95 | 1.15 | 1.05 | +0.42 | 23.8% | 99 | 23.8% | -0.63 | 2.38 | 2.05 | 2.70 | — |
| — | 0.70 | 0.85 | 0.78 | +0.32 | 23.9% | 100 | 23.9% | -0.72 | 3.02 | 2.75 | 3.30 | — |
| — | 0.45 | 0.55 | 0.50 | +0.24 | 24.3% | 101 | 24.3% | -0.79 | 3.80 | 3.40 | 4.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.17 | 24.8% | 102 | 24.8% | -0.85 | 4.15 | 3.30 | 5.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.12 | 25.6% | 103 | 25.6% | -0.89 | 5.10 | 4.20 | 6.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.09 | 26.4% | 104 | 26.4% | -0.92 | 6.30 | 5.80 | 6.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 27.2% | 105 | 27.2% | -0.95 | 7.55 | 7.20 | 7.90 | — |
| — | — | 0.20 | — | +0.04 | 27.9% | 106 | 27.9% | -0.96 | 8.05 | 7.20 | 8.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 28.4% | 107 | 28.4% | -0.97 | 9.05 | 8.10 | 10.00 | — |
| — | — | 0.15 | — | +0.02 | 28.5% | 108 | 28.5% | -0.98 | 9.65 | 8.40 | 10.90 | — |
| — | — | 0.50 | — | +0.01 | 28.5% | 109 | 28.5% | -0.99 | 10.90 | 10.10 | 11.70 | — |
| — | — | 0.20 | — | +0.01 | 28.4% | 110 | 28.4% | -0.99 | 12.05 | 11.40 | 12.70 | — |
| — | — | 0.15 | — | +0.00 | 28.2% | 111 | 28.2% | -1.00 | 12.60 | 11.40 | 13.80 | — |
| — | — | 0.15 | — | +0.00 | 28.1% | 112 | 28.1% | -1.00 | 13.60 | 12.40 | 14.80 | — |
| — | — | 0.15 | — | +0.00 | 28.0% | 113 | 28.0% | -1.00 | 14.70 | 13.40 | 16.00 | — |
| — | — | 0.15 | — | +0.00 | 28.0% | 114 | 28.0% | -1.00 | 15.55 | 14.40 | 16.70 | — |
| — | — | 0.05 | — | +0.00 | 28.0% | 115 | 28.0% | -1.00 | 17.00 | 16.20 | 17.80 | — |
| — | — | 0.15 | — | +0.00 | 28.1% | 116 | 28.1% | -1.00 | 17.60 | 16.40 | 18.80 | — |
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.