Spot 97.88
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 8.20 | 10.90 | 9.55 | — | — | 89 | 29.6% | -0.14 | — | — | 0.95 | — |
| 0 | 7.30 | 9.70 | 8.50 | — | — | 90 | 28.5% | -0.17 | — | — | 0.80 | — |
| 0 | 6.40 | 8.80 | 7.60 | — | — | 91 | 27.3% | -0.20 | — | — | 1.10 | — |
| 0 | 5.50 | 7.90 | 6.70 | — | — | 92 | 26.1% | -0.24 | — | — | 2.00 | — |
| 0 | 5.10 | 7.40 | 6.25 | — | — | 92.5 | 25.6% | -0.26 | — | — | 1.25 | — |
| 0 | 4.60 | 7.20 | 5.90 | — | — | 93 | — | — | 0.72 | 0.45 | 1.00 | 6 |
| 0 | 4.20 | 6.60 | 5.40 | — | — | 93.5 | — | — | 0.85 | 0.25 | 1.45 | 6 |
| 0 | 3.90 | 5.80 | 4.85 | — | — | 94 | — | — | 0.75 | 0.15 | 1.35 | 6 |
| 1 | 3.70 | 6.00 | 4.85 | — | — | 94.5 | — | — | 1.02 | 0.50 | 1.55 | 1 |
| 0 | 3.30 | 5.40 | 4.35 | — | — | 95 | — | — | 1.00 | 0.80 | 1.20 | 100 |
| 0 | 2.85 | 5.10 | 3.98 | — | — | 95.5 | — | — | 1.07 | 0.55 | 1.60 | 0 |
| 21 | 3.10 | 4.20 | 3.65 | — | — | 96 | — | — | 1.23 | 0.70 | 1.75 | 0 |
| 0 | 2.70 | 3.70 | 3.20 | — | — | 96.5 | — | — | 1.45 | 1.00 | 1.90 | 0 |
| 0 | 2.40 | 3.50 | 2.95 | — | — | 97 | — | — | 1.60 | 1.05 | 2.15 | 2 |
| 0 | 2.15 | 2.90 | 2.52 | — | — | 97.5 | — | — | 1.52 | 0.75 | 2.30 | 0 |
| 0 | 1.55 | 2.75 | 2.15 | — | — | 98 | — | — | 2.15 | 1.50 | 2.80 | 0 |
| 1 | 1.50 | 2.60 | 2.05 | — | — | 98.5 | — | — | 2.23 | 1.70 | 2.75 | 0 |
| 0 | 1.15 | 2.20 | 1.68 | — | — | 99 | — | — | 2.52 | 1.95 | 3.10 | 0 |
| 0 | 1.05 | 2.15 | 1.60 | — | — | 99.5 | — | — | 2.75 | 2.20 | 3.30 | 0 |
| 1 | 0.65 | 2.05 | 1.35 | — | — | 100 | — | — | 3.10 | 2.60 | 3.60 | 0 |
| 1 | 0.15 | 1.55 | 0.85 | — | — | 101 | — | — | 3.75 | 2.80 | 4.70 | 0 |
| 1 | 0.15 | 1.35 | 0.75 | — | — | 102 | — | — | 4.70 | 3.50 | 5.90 | 0 |
| — | — | 1.05 | — | +0.15 | 20.0% | 103 | — | — | 5.20 | 4.00 | 6.40 | 0 |
| — | — | 1.00 | — | +0.13 | 21.0% | 104 | — | — | 6.30 | 4.90 | 7.70 | 0 |
| — | — | 0.95 | — | +0.12 | 22.5% | 105 | — | — | 7.35 | 6.10 | 8.60 | 0 |
| — | — | 0.75 | — | +0.12 | 24.5% | 106 | — | — | 8.50 | 7.10 | 9.90 | 0 |
| — | — | 0.75 | — | +0.12 | 27.0% | 107 | — | — | 9.00 | 7.00 | 11.00 | 0 |
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.