Spot 98.56
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 11.00 | 9.90 | +0.99 | 30.2% | 89 | 30.2% | -0.01 | — | — | 0.75 | — |
| — | 8.30 | 9.80 | 9.05 | +0.99 | 29.9% | 89.5 | 29.9% | -0.01 | — | — | 0.75 | — |
| — | 8.00 | 9.20 | 8.60 | +0.99 | 29.5% | 90 | 29.5% | -0.01 | — | — | 0.10 | — |
| — | 7.40 | 8.80 | 8.10 | +0.98 | 29.2% | 90.5 | 29.2% | -0.02 | — | — | 0.75 | — |
| — | 6.20 | 8.20 | 7.20 | +0.98 | 28.8% | 91 | 28.8% | -0.02 | — | — | 0.35 | — |
| — | 6.30 | 7.80 | 7.05 | +0.97 | 28.5% | 91.5 | 28.5% | -0.03 | — | — | 0.75 | — |
| — | 5.30 | 7.20 | 6.25 | +0.97 | 28.1% | 92 | 28.1% | -0.03 | — | — | 0.70 | — |
| — | 5.40 | 6.90 | 6.15 | +0.96 | 27.7% | 92.5 | 27.7% | -0.04 | — | — | 0.75 | — |
| — | 5.40 | 6.30 | 5.85 | +0.94 | 27.4% | 93 | 27.4% | -0.06 | — | — | 0.60 | — |
| — | 4.50 | 5.70 | 5.10 | +0.93 | 27.0% | 93.5 | 27.0% | -0.07 | — | — | 0.30 | — |
| — | 4.50 | 5.00 | 4.75 | +0.91 | 26.8% | 94 | 26.8% | -0.09 | 0.28 | 0.10 | 0.45 | — |
| — | 3.10 | 5.50 | 4.30 | +0.88 | 26.5% | 94.5 | 26.5% | -0.12 | 0.23 | 0.05 | 0.40 | — |
| — | 3.80 | 4.50 | 4.15 | +0.85 | 26.4% | 95 | 26.4% | -0.15 | 0.38 | 0.20 | 0.55 | — |
| — | 2.70 | 3.90 | 3.30 | +0.82 | 26.2% | 95.5 | 26.2% | -0.18 | 0.45 | 0.20 | 0.70 | — |
| — | 1.75 | 4.40 | 3.08 | +0.78 | 26.1% | 96 | 26.1% | -0.22 | 0.40 | 0.25 | 0.55 | — |
| — | 2.20 | 3.10 | 2.65 | +0.74 | 25.8% | 96.5 | 25.8% | -0.26 | 0.55 | 0.35 | 0.75 | — |
| — | 2.10 | 2.70 | 2.40 | +0.69 | 25.5% | 97 | 25.5% | -0.31 | 0.75 | 0.70 | 0.80 | — |
| — | 0.75 | 3.40 | 2.08 | +0.64 | 25.0% | 97.5 | 25.0% | -0.36 | — | — | 2.05 | — |
| — | 1.40 | 2.45 | 1.93 | +0.58 | 24.3% | 98 | 24.3% | -0.42 | 0.90 | 0.65 | 1.15 | — |
| — | 1.15 | 1.60 | 1.38 | +0.52 | 23.5% | 98.5 | 23.5% | -0.48 | 1.18 | 0.80 | 1.55 | — |
| — | 0.85 | 1.10 | 0.97 | +0.46 | 22.7% | 99 | 22.7% | -0.54 | 1.32 | 1.05 | 1.60 | — |
| — | 0.60 | 0.85 | 0.72 | +0.39 | 22.2% | 99.5 | 22.2% | -0.61 | 1.23 | 0.35 | 2.10 | — |
| — | 0.35 | 0.70 | 0.53 | +0.33 | 22.0% | 100 | 22.0% | -0.67 | 1.88 | 1.70 | 2.05 | — |
| — | 0.05 | 0.65 | 0.35 | +0.22 | 22.1% | 101 | 22.1% | -0.78 | 2.40 | 1.40 | 3.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.14 | 22.3% | 102 | 22.3% | -0.87 | 3.70 | 3.10 | 4.30 | — |
| — | — | 0.75 | — | +0.09 | 22.6% | 103 | 22.6% | -0.93 | 4.60 | 4.00 | 5.20 | — |
| — | — | 0.75 | — | +0.05 | 23.0% | 104 | 23.0% | -0.96 | 5.65 | 5.00 | 6.30 | — |
| — | — | 0.10 | — | +0.03 | 23.4% | 105 | 23.4% | -0.99 | 6.55 | 5.90 | 7.20 | — |
| — | — | 0.95 | — | +0.01 | 23.7% | 106 | 23.7% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.95 | — | +0.01 | 23.9% | 107 | 23.9% | -1.00 | 8.55 | 7.80 | 9.30 | — |
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.