Spot 97.57
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 10.20 | 9.70 | +1.00 | 38.1% | 88 | 38.1% | -0.00 | — | — | 0.20 | — |
| — | 8.30 | 9.10 | 8.70 | +0.99 | 37.2% | 89 | 37.2% | -0.01 | — | — | 1.20 | — |
| — | 7.80 | 8.70 | 8.25 | +0.99 | 36.8% | 89.5 | — | — | — | — | 1.45 | — |
| — | 7.10 | 8.40 | 7.75 | — | — | 90 | 36.3% | -0.02 | — | — | 0.50 | — |
| — | 6.60 | 7.90 | 7.25 | +0.98 | 35.8% | 90.5 | 35.8% | -0.02 | — | — | 0.70 | — |
| — | 5.80 | 7.30 | 6.55 | +0.97 | 35.2% | 91 | 35.2% | -0.03 | — | — | 1.10 | — |
| — | 4.70 | 7.40 | 6.05 | — | — | 91.5 | — | — | — | — | 2.20 | — |
| — | 4.60 | 6.90 | 5.75 | +0.95 | 33.9% | 92 | 33.9% | -0.05 | — | — | 0.25 | — |
| — | 4.50 | 5.90 | 5.20 | +0.94 | 33.1% | 92.5 | 33.1% | -0.06 | 0.23 | 0.05 | 0.40 | — |
| — | 4.10 | 5.40 | 4.75 | +0.93 | 32.3% | 93 | 32.3% | -0.07 | 0.20 | 0.05 | 0.35 | — |
| — | 2.80 | 5.60 | 4.20 | +0.91 | 31.5% | 93.5 | 31.5% | -0.09 | — | — | 0.60 | — |
| — | 3.40 | 4.50 | 3.95 | — | — | 94 | 30.7% | -0.12 | 0.30 | 0.15 | 0.45 | — |
| — | 2.70 | 3.90 | 3.30 | +0.85 | 29.8% | 94.5 | 29.8% | -0.15 | 0.33 | 0.15 | 0.50 | — |
| — | 2.60 | 3.40 | 3.00 | +0.82 | 29.0% | 95 | 29.0% | -0.18 | 0.33 | 0.25 | 0.40 | — |
| — | 2.10 | 3.10 | 2.60 | +0.77 | 28.3% | 95.5 | 28.3% | -0.23 | 0.42 | 0.25 | 0.60 | — |
| — | 1.85 | 2.55 | 2.20 | +0.72 | 27.6% | 96 | 27.6% | -0.28 | 0.55 | 0.35 | 0.75 | — |
| — | 1.55 | 2.15 | 1.85 | +0.67 | 27.0% | 96.5 | 27.0% | -0.34 | 0.60 | 0.40 | 0.80 | — |
| — | 1.25 | 1.80 | 1.52 | +0.60 | 26.6% | 97 | 26.6% | -0.41 | 0.75 | 0.65 | 0.85 | — |
| — | 0.30 | 1.55 | 0.93 | +0.53 | 26.3% | 97.5 | 26.3% | -0.48 | 1.18 | 0.70 | 1.65 | — |
| — | 0.70 | 1.25 | 0.97 | +0.45 | 26.1% | 98 | 26.1% | -0.55 | 1.05 | 0.75 | 1.35 | — |
| — | 0.50 | 1.00 | 0.75 | +0.38 | 26.0% | 98.5 | 26.0% | -0.63 | 1.55 | 1.15 | 1.95 | — |
| — | 0.20 | 0.65 | 0.42 | — | — | 99 | 26.0% | -0.70 | 1.90 | 1.50 | 2.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.25 | 26.1% | 99.5 | 26.1% | -0.76 | 2.50 | 1.80 | 3.20 | 2 |
| 9,492 | 0.15 | 0.50 | 0.33 | +0.19 | 26.2% | 100 | 26.2% | -0.81 | 2.55 | 2.15 | 2.95 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 26.4% | 101 | 26.4% | -0.89 | 3.60 | 2.90 | 4.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 26.5% | 102 | 26.5% | -0.95 | 4.50 | 3.80 | 5.20 | — |
| — | — | 2.15 | — | +0.03 | 26.5% | 103 | 26.5% | -0.98 | 5.60 | 4.90 | 6.30 | — |
| — | — | 0.75 | — | +0.01 | 26.3% | 104 | 26.3% | -1.00 | 6.55 | 5.70 | 7.40 | — |
| — | — | 0.55 | — | +0.00 | 26.1% | 105 | 26.1% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.75 | — | +0.00 | 25.8% | 106 | 25.8% | -1.00 | 8.55 | 7.70 | 9.40 | — |
| — | — | 0.75 | — | +0.00 | 25.5% | 107 | 25.5% | -1.00 | 9.50 | 8.70 | 10.30 | — |
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.