Spot 98.47
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.90 | 19.30 | 18.10 | +1.00 | 37.2% | 80 | 37.2% | -0.00 | — | — | 0.15 | — |
| — | 14.30 | 16.90 | 15.60 | +1.00 | 35.2% | 82.5 | 35.2% | -0.00 | — | — | 0.15 | — |
| — | 11.90 | 13.80 | 12.85 | +1.00 | 33.5% | 85 | 33.5% | -0.00 | — | — | 0.15 | — |
| — | 9.30 | 11.90 | 10.60 | +1.00 | 31.9% | 87.5 | 31.9% | -0.01 | — | — | 0.15 | — |
| — | 8.80 | 11.40 | 10.10 | +1.00 | 31.6% | 88 | 31.6% | -0.01 | — | — | 0.15 | — |
| — | 8.10 | 9.90 | 9.00 | +0.99 | 31.0% | 89 | 31.0% | -0.02 | — | — | 0.15 | — |
| — | 8.00 | 8.90 | 8.45 | +0.99 | 30.3% | 90 | 30.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 6.00 | 7.90 | 6.95 | +0.98 | 29.5% | 91 | 29.5% | -0.05 | — | — | 0.35 | — |
| — | 5.70 | 7.90 | 6.80 | +0.96 | 28.6% | 92 | 28.6% | -0.07 | — | — | 0.20 | — |
| — | 4.80 | 6.70 | 5.75 | +0.95 | 28.1% | 92.5 | 28.1% | -0.08 | — | — | 0.35 | — |
| — | 4.40 | 6.00 | 5.20 | +0.94 | 27.6% | 93 | 27.6% | -0.10 | — | — | 0.35 | — |
| — | 3.60 | 4.90 | 4.25 | +0.91 | 26.7% | 94 | 26.7% | -0.15 | 0.30 | 0.25 | 0.35 | — |
| — | 2.95 | 4.20 | 3.58 | +0.85 | 26.0% | 95 | 26.0% | -0.21 | 0.45 | 0.40 | 0.50 | — |
| — | 2.65 | 3.50 | 3.08 | +0.78 | 25.4% | 96 | 25.4% | -0.30 | 0.62 | 0.50 | 0.75 | — |
| — | 1.90 | 2.40 | 2.15 | +0.68 | 25.0% | 97 | 25.0% | -0.40 | 1.00 | 0.95 | 1.05 | — |
| — | 1.75 | 2.10 | 1.93 | +0.63 | 25.0% | 97.5 | 25.0% | -0.45 | 1.12 | 0.90 | 1.35 | — |
| — | 1.50 | 1.80 | 1.65 | +0.57 | 24.9% | 98 | 24.9% | -0.51 | 1.30 | 1.05 | 1.55 | — |
| — | 0.80 | 1.20 | 1.00 | +0.45 | 25.0% | 99 | 25.0% | -0.62 | 2.05 | 1.75 | 2.35 | — |
| — | 0.60 | 0.80 | 0.70 | +0.34 | 25.2% | 100 | 25.2% | -0.71 | 2.73 | 2.45 | 3.00 | — |
| — | 0.35 | 0.55 | 0.45 | +0.24 | 25.5% | 101 | 25.5% | -0.79 | 3.45 | 2.90 | 4.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.17 | 25.8% | 102 | 25.8% | -0.86 | 4.75 | 4.00 | 5.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 26.1% | 103 | 26.1% | -0.91 | 5.65 | 4.90 | 6.40 | — |
| — | — | 0.20 | — | +0.07 | 26.4% | 104 | 26.4% | -0.94 | 6.60 | 5.90 | 7.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 26.6% | 105 | 26.6% | -0.96 | 7.70 | 6.80 | 8.60 | — |
| — | — | 0.20 | — | +0.03 | 26.8% | 106 | 26.8% | -0.98 | 8.55 | 7.60 | 9.50 | — |
| — | — | 0.15 | — | +0.01 | 26.9% | 107 | 26.9% | -0.99 | 9.70 | 8.80 | 10.60 | — |
| — | — | 0.35 | — | +0.01 | 27.1% | 108 | 27.1% | -0.99 | 10.50 | 9.70 | 11.30 | — |
| — | — | 0.10 | — | +0.00 | 27.2% | 109 | 27.2% | -1.00 | 11.50 | 10.70 | 12.30 | — |
| — | — | 0.05 | — | +0.00 | 27.3% | 110 | 27.3% | -1.00 | 12.50 | 11.70 | 13.30 | — |
| — | — | 0.35 | — | +0.00 | 27.5% | 111 | 27.5% | -1.00 | 13.70 | 12.70 | 14.70 | — |
| — | — | 0.15 | — | +0.00 | 27.7% | 112 | 27.7% | -1.00 | 14.70 | 13.70 | 15.70 | — |
| — | — | 0.15 | — | +0.00 | 27.9% | 113 | 27.9% | -1.00 | 15.55 | 14.80 | 16.30 | — |
| — | — | 0.15 | — | +0.00 | 28.1% | 114 | 28.1% | -1.00 | 16.65 | 15.70 | 17.60 | — |
| — | — | 0.10 | — | +0.00 | 28.3% | 115 | 28.3% | -1.00 | 17.45 | 16.60 | 18.30 | — |
| — | — | 0.10 | — | +0.00 | 28.6% | 116 | 28.6% | -1.00 | 18.55 | 17.50 | 19.60 | — |
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.