Spot 98.46
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 10.20 | 9.40 | +0.97 | 28.5% | 89 | 28.5% | -0.03 | — | — | 0.75 | — |
| — | 8.10 | 9.70 | 8.90 | +0.97 | 27.9% | 89.5 | 27.9% | -0.03 | — | — | 0.75 | — |
| — | 7.60 | 9.20 | 8.40 | +0.96 | 27.2% | 90 | 27.2% | -0.04 | — | — | 0.15 | — |
| — | 7.30 | 8.40 | 7.85 | +0.96 | 26.6% | 90.5 | 26.6% | -0.04 | — | — | 0.30 | — |
| — | 6.90 | 7.90 | 7.40 | +0.95 | 26.0% | 91 | 26.0% | -0.05 | — | — | 0.55 | — |
| — | 6.20 | 7.70 | 6.95 | +0.94 | 25.5% | 91.5 | 25.5% | -0.06 | — | — | 0.95 | — |
| — | 6.20 | 7.10 | 6.65 | +0.93 | 25.0% | 92 | 25.0% | -0.07 | — | — | 0.75 | — |
| — | 5.20 | 6.70 | 5.95 | +0.92 | 24.4% | 92.5 | 24.4% | -0.08 | — | — | 0.55 | — |
| — | 5.00 | 6.10 | 5.55 | +0.90 | 24.0% | 93 | 24.0% | -0.10 | 0.20 | 0.05 | 0.35 | — |
| — | 4.40 | 5.60 | 5.00 | +0.88 | 23.5% | 93.5 | 23.5% | -0.12 | — | — | 0.75 | — |
| — | 3.90 | 5.20 | 4.55 | +0.86 | 23.0% | 94 | 23.0% | -0.14 | — | — | 0.95 | — |
| — | 3.30 | 4.70 | 4.00 | +0.83 | 22.6% | 94.5 | 22.6% | -0.17 | 0.23 | 0.05 | 0.40 | — |
| — | 3.50 | 4.00 | 3.75 | +0.80 | 22.1% | 95 | 22.1% | -0.21 | 0.30 | 0.20 | 0.40 | — |
| — | 2.60 | 4.60 | 3.60 | +0.76 | 21.7% | 95.5 | 21.7% | -0.24 | 0.38 | 0.10 | 0.65 | — |
| — | 2.00 | 3.30 | 2.65 | +0.71 | 21.3% | 96 | 21.3% | -0.29 | 0.42 | 0.30 | 0.55 | — |
| — | 1.35 | 2.85 | 2.10 | +0.66 | 21.0% | 96.5 | 21.0% | -0.34 | 0.53 | 0.40 | 0.65 | — |
| — | 2.00 | 2.25 | 2.12 | +0.61 | 20.7% | 97 | 20.7% | -0.40 | 0.60 | 0.45 | 0.75 | — |
| — | 1.60 | 1.90 | 1.75 | +0.55 | 20.4% | 97.5 | 20.4% | -0.45 | 0.78 | 0.65 | 0.90 | — |
| — | 1.20 | 2.10 | 1.65 | +0.49 | 20.2% | 98 | 20.2% | -0.51 | 0.93 | 0.75 | 1.10 | — |
| — | 1.05 | 2.25 | 1.65 | +0.43 | 20.1% | 98.5 | 20.1% | -0.57 | 1.65 | 1.05 | 2.25 | — |
| — | 0.80 | 1.05 | 0.93 | +0.38 | 20.0% | 99 | 20.0% | -0.63 | 1.38 | 1.20 | 1.55 | — |
| — | 0.50 | 1.20 | 0.85 | +0.33 | 20.1% | 99.5 | 20.1% | -0.68 | 1.70 | 1.55 | 1.85 | — |
| — | 0.45 | 0.60 | 0.53 | +0.28 | 20.2% | 100 | 20.2% | -0.73 | 2.62 | 1.85 | 3.40 | — |
| — | 0.15 | 0.55 | 0.35 | — | — | 101 | — | — | 3.00 | 2.30 | 3.70 | — |
| — | 0.05 | 0.70 | 0.38 | +0.14 | 21.7% | 102 | — | — | 3.80 | 3.20 | 4.40 | — |
| — | — | 0.75 | — | — | — | 103 | — | — | 4.70 | 3.90 | 5.50 | — |
| — | — | 0.75 | — | — | — | 104 | — | — | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.50 | — | +0.05 | 25.7% | 105 | 25.7% | -0.96 | 6.85 | 6.10 | 7.60 | — |
| — | — | 0.75 | — | — | — | 106 | — | — | 7.85 | 7.10 | 8.60 | — |
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.