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 | 10.10 | 9.15 | — | — | 88.5 | — | — | — | — | 0.75 | — |
| 0 | 7.80 | 9.60 | 8.70 | — | — | 89 | — | — | — | — | 0.75 | — |
| 0 | 7.30 | 9.10 | 8.20 | — | — | 89.5 | 27.0% | -0.04 | — | — | 0.75 | — |
| 2 | 7.20 | 8.60 | 7.90 | — | — | 90 | — | — | — | — | 0.75 | — |
| 0 | 5.80 | 8.20 | 7.00 | — | — | 90.5 | — | — | — | — | 0.75 | — |
| — | 5.80 | 7.60 | 6.70 | — | — | 91 | — | — | — | — | 0.75 | — |
| — | 5.10 | 7.10 | 6.10 | — | — | 91.5 | — | — | — | — | 0.75 | — |
| — | 5.00 | 6.70 | 5.85 | — | — | 92 | — | — | — | — | 0.75 | — |
| — | 4.50 | 6.20 | 5.35 | — | — | 92.5 | — | — | — | — | 0.75 | — |
| — | 4.00 | 5.80 | 4.90 | — | — | 93 | — | — | — | — | 0.50 | — |
| — | 3.60 | 6.00 | 4.80 | — | — | 93.5 | — | — | — | — | 0.95 | — |
| — | 3.10 | 5.50 | 4.30 | — | — | 94 | — | — | — | — | 0.80 | — |
| — | 2.80 | 5.00 | 3.90 | — | — | 94.5 | — | — | — | — | 0.40 | — |
| — | 1.90 | 4.30 | 3.10 | — | — | 95 | 21.3% | -0.35 | — | — | 0.35 | — |
| 3 | 2.20 | 4.00 | 3.10 | — | — | 95.5 | 21.0% | -0.42 | — | — | 0.65 | — |
| 3 | 2.25 | 2.60 | 2.42 | — | — | 96 | 20.6% | -0.48 | — | — | 0.65 | — |
| 1 | 1.70 | 2.35 | 2.02 | — | — | 96.5 | 20.3% | -0.54 | — | — | 1.25 | — |
| 0 | 1.30 | 2.35 | 1.82 | — | — | 97 | — | — | 0.53 | 0.05 | 1.00 | 0 |
| 0 | 0.30 | 2.25 | 1.27 | — | — | 97.5 | — | — | 0.90 | 0.35 | 1.45 | 0 |
| 6 | 0.70 | 1.85 | 1.27 | — | — | 98 | — | — | 1.05 | 0.55 | 1.55 | 13 |
| 3 | 0.50 | 1.35 | 0.93 | — | — | 98.5 | — | — | 1.55 | 0.95 | 2.15 | 0 |
| 4 | 0.30 | 1.35 | 0.82 | — | — | 99 | — | — | 1.90 | 1.10 | 2.70 | 0 |
| 1 | 0.20 | 1.30 | 0.75 | — | — | 99.5 | — | — | 2.17 | 1.45 | 2.90 | 0 |
| 0 | 0.05 | 0.65 | 0.35 | — | — | 100 | — | — | 2.20 | 1.75 | 2.65 | 1 |
| 0 | 0.05 | 0.30 | 0.17 | — | — | 101 | — | — | 3.60 | 2.70 | 4.50 | 0 |
| — | — | 0.60 | — | +0.04 | 20.3% | 102 | — | — | 4.45 | 3.60 | 5.30 | 0 |
| — | — | 0.75 | — | +0.02 | 21.0% | 103 | — | — | 5.40 | 4.50 | 6.30 | 0 |
| — | — | 0.75 | — | +0.01 | 22.1% | 104 | — | — | 6.45 | 5.50 | 7.40 | 0 |
| — | — | 0.75 | — | +0.01 | 23.4% | 105 | — | — | 7.45 | 6.50 | 8.40 | 0 |
| — | — | 0.75 | — | +0.01 | 25.0% | 106 | — | — | 8.50 | 7.50 | 9.50 | 0 |
| — | — | 0.75 | — | +0.01 | 27.0% | 107 | — | — | 9.45 | 8.40 | 10.50 | 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.