Spot 97.94
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 10.60 | 9.70 | +0.95 | 36.9% | 89 | 36.9% | -0.05 | — | — | 0.75 | — |
| — | 8.30 | 10.10 | 9.20 | +0.94 | 36.3% | 89.5 | 36.3% | -0.06 | — | — | 0.75 | — |
| — | 7.80 | 8.80 | 8.30 | +0.93 | 35.7% | 90 | 35.7% | -0.07 | — | — | 0.20 | — |
| — | 7.40 | 9.10 | 8.25 | +0.92 | 35.1% | 90.5 | 35.1% | -0.08 | — | — | 0.75 | — |
| — | 6.90 | 8.00 | 7.45 | +0.91 | 34.5% | 91 | 34.5% | -0.09 | — | — | 0.40 | — |
| — | 6.30 | 8.20 | 7.25 | +0.90 | 33.8% | 91.5 | 33.8% | -0.10 | — | — | 0.75 | — |
| — | 6.00 | 7.30 | 6.65 | +0.88 | 33.2% | 92 | 33.2% | -0.12 | 0.33 | 0.10 | 0.55 | — |
| — | 4.50 | 6.70 | 5.60 | +0.87 | 32.5% | 92.5 | 32.5% | -0.13 | — | — | 0.45 | — |
| — | 5.00 | 6.20 | 5.60 | +0.85 | 31.9% | 93 | 31.9% | -0.15 | 0.33 | 0.05 | 0.60 | — |
| — | 4.50 | 5.70 | 5.10 | +0.83 | 31.2% | 93.5 | 31.2% | -0.17 | — | — | 0.65 | — |
| — | 3.30 | 4.90 | 4.10 | +0.81 | 30.6% | 94 | 30.6% | -0.19 | 0.42 | 0.10 | 0.75 | — |
| — | 2.85 | 4.80 | 3.83 | +0.78 | 29.9% | 94.5 | 29.9% | -0.22 | 0.57 | 0.25 | 0.90 | — |
| — | 3.20 | 4.20 | 3.70 | +0.75 | 29.2% | 95 | 29.2% | -0.25 | 0.62 | 0.50 | 0.75 | — |
| — | 2.90 | 4.00 | 3.45 | +0.72 | 28.6% | 95.5 | 28.6% | -0.28 | 0.78 | 0.50 | 1.05 | — |
| — | 1.50 | 3.30 | 2.40 | +0.68 | 28.0% | 96 | 28.0% | -0.32 | 0.80 | 0.50 | 1.10 | — |
| — | 1.50 | 2.95 | 2.23 | +0.65 | 27.4% | 96.5 | 27.4% | -0.36 | 1.00 | 0.55 | 1.45 | — |
| — | 1.35 | 2.60 | 1.98 | +0.60 | 26.9% | 97 | 26.9% | -0.40 | 0.93 | 0.55 | 1.30 | — |
| — | 1.65 | 2.25 | 1.95 | +0.56 | 26.4% | 97.5 | 26.4% | -0.44 | 1.18 | 0.25 | 2.10 | — |
| — | 1.35 | 1.85 | 1.60 | +0.51 | 26.0% | 98 | — | — | 1.48 | 0.70 | 2.25 | — |
| — | 0.85 | 1.65 | 1.25 | +0.47 | 25.7% | 98.5 | — | — | 1.82 | 1.25 | 2.40 | — |
| — | — | 1.50 | — | +0.42 | 25.4% | 99 | 25.4% | -0.59 | 1.93 | 1.60 | 2.25 | — |
| — | 0.10 | 1.15 | 0.62 | +0.37 | 25.2% | 99.5 | 25.2% | -0.63 | 2.30 | 2.00 | 2.60 | — |
| — | 0.60 | 1.00 | 0.80 | — | — | 100 | — | — | 2.58 | 2.20 | 2.95 | — |
| — | — | 0.65 | — | — | — | 101 | 24.8% | -0.77 | 3.10 | 2.40 | 3.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.17 | 24.5% | 102 | — | — | 4.05 | 3.50 | 4.60 | — |
| — | — | 0.55 | — | — | — | 103 | 24.3% | -0.90 | 4.75 | 4.00 | 5.50 | — |
| — | — | 0.70 | — | — | — | 104 | — | — | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.25 | — | +0.04 | 23.8% | 105 | 23.8% | -0.97 | 6.95 | 6.40 | 7.50 | — |
| — | — | 0.75 | — | +0.02 | 23.6% | 106 | 23.6% | -1.00 | 7.55 | 6.70 | 8.40 | — |
| — | — | 0.75 | — | +0.01 | 23.5% | 107 | — | — | 8.55 | 7.70 | 9.40 | — |
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.