Spot 98.18
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 10.70 | 9.95 | +0.98 | 31.2% | 88.5 | 31.2% | -0.02 | — | — | 0.75 | — |
| — | 8.70 | 10.20 | 9.45 | +0.97 | 30.6% | 89 | 30.6% | -0.03 | — | — | 0.75 | — |
| — | 8.30 | 9.80 | 9.05 | +0.97 | 29.9% | 89.5 | 29.9% | -0.03 | — | — | 0.75 | — |
| — | 7.80 | 9.30 | 8.55 | +0.96 | 29.2% | 90 | 29.2% | -0.04 | — | — | 0.25 | — |
| — | 7.30 | 8.80 | 8.05 | +0.95 | 28.6% | 90.5 | 28.6% | -0.05 | — | — | 1.70 | — |
| — | 6.80 | 8.30 | 7.55 | +0.95 | 28.0% | 91 | 28.0% | -0.05 | — | — | 0.75 | — |
| — | 6.30 | 7.80 | 7.05 | +0.94 | 27.4% | 91.5 | 27.4% | -0.06 | — | — | 0.80 | — |
| — | 5.90 | 7.30 | 6.60 | +0.93 | 26.8% | 92 | 26.8% | -0.07 | — | — | 0.40 | — |
| — | 5.40 | 6.90 | 6.15 | +0.91 | 26.3% | 92.5 | 26.3% | -0.09 | — | — | 0.85 | — |
| — | 5.10 | 6.00 | 5.55 | +0.90 | 25.8% | 93 | 25.8% | -0.10 | — | — | 0.50 | — |
| — | 4.60 | 5.80 | 5.20 | +0.88 | 25.3% | 93.5 | 25.3% | -0.12 | — | — | 0.50 | — |
| — | 4.20 | 5.30 | 4.75 | +0.86 | 24.8% | 94 | 24.8% | -0.14 | — | — | 0.90 | — |
| — | 3.70 | 4.90 | 4.30 | +0.83 | 24.4% | 94.5 | 24.4% | -0.17 | 0.38 | 0.10 | 0.65 | — |
| — | 3.20 | 4.40 | 3.80 | +0.80 | 24.0% | 95 | 24.0% | -0.20 | 0.53 | 0.20 | 0.85 | — |
| — | 2.75 | 4.70 | 3.73 | +0.77 | 23.7% | 95.5 | 23.7% | -0.24 | 0.70 | 0.15 | 1.25 | — |
| — | 2.45 | 3.40 | 2.92 | +0.73 | 23.4% | 96 | 23.4% | -0.27 | 0.75 | 0.30 | 1.20 | — |
| — | 2.20 | 3.80 | 3.00 | +0.69 | 23.1% | 96.5 | 23.1% | -0.32 | 1.27 | 0.60 | 1.95 | — |
| — | 2.05 | 3.60 | 2.83 | +0.64 | 22.9% | 97 | 22.9% | -0.36 | 1.10 | 0.80 | 1.40 | — |
| — | 1.70 | 3.50 | 2.60 | +0.59 | 22.7% | 97.5 | 22.7% | -0.41 | 1.20 | 0.05 | 2.35 | — |
| — | 0.75 | 2.60 | 1.68 | +0.54 | 22.6% | 98 | 22.6% | -0.46 | 1.55 | 0.85 | 2.25 | — |
| — | 1.15 | 2.45 | 1.80 | +0.49 | 22.6% | 98.5 | 22.6% | -0.52 | 1.65 | 0.80 | 2.50 | — |
| — | 0.25 | 2.30 | 1.27 | +0.44 | 22.6% | 99 | 22.6% | -0.57 | 2.42 | 1.65 | 3.20 | — |
| — | 0.15 | 1.90 | 1.02 | +0.39 | 22.7% | 99.5 | 22.7% | -0.62 | 2.45 | 1.40 | 3.50 | — |
| — | 0.45 | 1.25 | 0.85 | +0.34 | 22.9% | 100 | 22.9% | -0.67 | 2.38 | 1.95 | 2.80 | — |
| — | — | 1.05 | — | +0.26 | 23.4% | 101 | 23.4% | -0.75 | 3.15 | 2.60 | 3.70 | — |
| — | — | 0.75 | — | +0.19 | 24.1% | 102 | 24.1% | -0.81 | 3.90 | 3.20 | 4.60 | — |
| — | — | 0.75 | — | +0.15 | 25.1% | 103 | 25.1% | -0.86 | 4.80 | 4.10 | 5.50 | — |
| — | — | 0.75 | — | +0.11 | 26.4% | 104 | 26.4% | -0.90 | 6.05 | 5.30 | 6.80 | — |
| — | — | 1.75 | — | +0.09 | 28.0% | 105 | 28.0% | -0.92 | 7.05 | 6.30 | 7.80 | — |
| — | — | 1.25 | — | +0.08 | 29.8% | 106 | 29.8% | -0.94 | 8.05 | 7.30 | 8.80 | — |
| — | — | 1.15 | — | +0.07 | 31.9% | 107 | 31.9% | -0.95 | 8.95 | 8.10 | 9.80 | — |
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.