Spot 98.18
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 11.40 | 10.15 | +0.99 | 32.1% | 88.5 | 32.1% | -0.01 | — | — | 0.75 | — |
| — | 8.50 | 10.50 | 9.50 | +0.99 | 31.3% | 89 | 31.3% | -0.01 | — | — | 0.75 | — |
| — | 8.30 | 9.80 | 9.05 | +0.99 | 30.5% | 89.5 | 30.5% | -0.01 | — | — | 0.75 | — |
| — | 7.90 | 9.30 | 8.60 | +0.98 | 29.7% | 90 | 29.7% | -0.02 | — | — | 0.10 | — |
| — | 7.30 | 8.90 | 8.10 | +0.98 | 29.0% | 90.5 | 29.0% | -0.02 | — | — | 0.20 | — |
| — | 6.60 | 8.50 | 7.55 | +0.98 | 28.2% | 91 | 28.2% | -0.02 | — | — | 0.70 | — |
| — | 6.30 | 7.80 | 7.05 | +0.97 | 27.5% | 91.5 | 27.5% | -0.03 | — | — | 0.75 | — |
| — | 5.80 | 7.30 | 6.55 | +0.96 | 26.8% | 92 | 26.8% | -0.04 | — | — | 0.95 | — |
| — | 5.30 | 6.80 | 6.05 | +0.95 | 26.1% | 92.5 | 26.1% | -0.05 | — | — | 0.55 | — |
| — | 4.40 | 6.60 | 5.50 | +0.94 | 25.5% | 93 | 25.5% | -0.06 | — | — | 0.75 | — |
| — | 4.50 | 5.70 | 5.10 | +0.93 | 24.8% | 93.5 | 24.8% | -0.07 | — | — | 0.75 | — |
| — | 3.80 | 5.20 | 4.50 | +0.91 | 24.2% | 94 | 24.2% | -0.09 | — | — | 0.75 | — |
| — | 3.30 | 5.10 | 4.20 | +0.89 | 23.6% | 94.5 | 23.6% | -0.11 | 0.25 | 0.10 | 0.40 | — |
| — | 2.10 | 3.70 | 2.90 | +0.86 | 23.0% | 95 | 23.0% | -0.14 | — | — | 0.30 | — |
| — | 2.70 | 3.90 | 3.30 | +0.82 | 22.4% | 95.5 | 22.4% | -0.17 | 0.28 | 0.20 | 0.35 | — |
| — | 1.60 | 3.60 | 2.60 | +0.78 | 21.9% | 96 | 21.9% | -0.22 | 0.38 | 0.25 | 0.50 | — |
| — | 1.35 | 3.10 | 2.23 | +0.73 | 21.5% | 96.5 | 21.5% | -0.26 | 0.50 | 0.45 | 0.55 | — |
| — | 1.50 | 1.90 | 1.70 | +0.68 | 21.1% | 97 | 21.1% | -0.32 | 0.60 | 0.50 | 0.70 | — |
| — | 1.35 | 1.80 | 1.57 | +0.61 | 20.8% | 97.5 | 20.8% | -0.39 | 0.72 | 0.60 | 0.85 | — |
| — | 1.15 | 1.30 | 1.23 | +0.54 | 20.6% | 98 | 20.6% | -0.46 | 1.18 | 0.85 | 1.50 | — |
| — | 0.75 | 1.00 | 0.88 | +0.47 | 20.5% | 98.5 | 20.5% | -0.53 | 1.05 | 0.80 | 1.30 | — |
| — | 0.50 | 0.85 | 0.68 | +0.40 | 20.4% | 99 | 20.4% | -0.60 | 1.52 | 1.40 | 1.65 | — |
| — | 0.35 | 1.15 | 0.75 | +0.33 | 20.4% | 99.5 | 20.4% | -0.67 | 1.80 | 1.05 | 2.55 | — |
| — | 0.35 | 0.70 | 0.53 | +0.28 | 20.5% | 100 | 20.5% | -0.73 | 2.17 | 1.85 | 2.50 | — |
| — | — | 0.45 | — | +0.18 | 21.0% | 101 | 21.0% | -0.83 | 3.15 | 2.30 | 4.00 | — |
| — | — | 0.90 | — | +0.11 | 21.7% | 102 | 21.7% | -0.90 | 3.55 | 2.20 | 4.90 | — |
| — | — | 0.75 | — | +0.07 | 22.5% | 103 | 22.5% | -0.94 | 4.70 | 4.10 | 5.30 | — |
| — | — | 0.75 | — | +0.04 | 23.6% | 104 | 23.6% | -0.97 | 5.55 | 4.30 | 6.80 | — |
| — | — | 0.75 | — | +0.03 | 24.9% | 105 | 24.9% | -0.99 | 6.75 | 5.90 | 7.60 | — |
| — | — | 0.75 | — | +0.02 | 26.3% | 106 | 26.3% | -1.00 | 7.55 | 6.40 | 8.70 | — |
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.