Spot 97.01
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 18.50 | 17.10 | +0.98 | 33.7% | 80 | 33.7% | -0.02 | — | — | 0.75 | — |
| — | 14.90 | 17.30 | 16.10 | +0.98 | 33.2% | 81 | 33.2% | -0.02 | — | — | 2.20 | — |
| — | 13.10 | 15.30 | 14.20 | +0.97 | 32.0% | 83 | 32.0% | -0.03 | — | — | 2.25 | — |
| — | 11.80 | 12.90 | 12.35 | +0.95 | 30.6% | 85 | 30.6% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 10.00 | 12.80 | 11.40 | +0.94 | 29.8% | 86 | 29.8% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 8.80 | 11.50 | 10.15 | +0.93 | 28.9% | 87 | 28.9% | -0.07 | 0.40 | 0.05 | 0.75 | — |
| — | 8.80 | 10.30 | 9.55 | +0.91 | 28.1% | 88 | 28.1% | -0.09 | 0.33 | 0.05 | 0.60 | — |
| — | 8.00 | 9.50 | 8.75 | +0.89 | 27.2% | 89 | 27.2% | -0.11 | 0.40 | 0.15 | 0.65 | — |
| — | 7.30 | 8.20 | 7.75 | +0.87 | 26.4% | 90 | 26.4% | -0.13 | 0.45 | 0.25 | 0.65 | — |
| — | 6.40 | 7.20 | 6.80 | +0.84 | 25.5% | 91 | 25.5% | -0.16 | 0.57 | 0.30 | 0.85 | — |
| — | 5.30 | 7.50 | 6.40 | +0.80 | 24.7% | 92 | 24.7% | -0.20 | 0.80 | 0.50 | 1.10 | — |
| — | — | — | — | — | — | 92.5 | — | — | — | — | — | — |
| — | 4.90 | 5.40 | 5.15 | +0.76 | 24.0% | 93 | 24.0% | -0.24 | 1.02 | 0.80 | 1.25 | — |
| — | — | — | — | — | — | 93.5 | — | — | — | — | — | — |
| — | 4.10 | 4.80 | 4.45 | +0.72 | 23.3% | 94 | 23.3% | -0.29 | 1.20 | 1.00 | 1.40 | — |
| — | — | — | — | — | — | 94.5 | — | — | — | — | — | — |
| — | 3.40 | 3.90 | 3.65 | +0.66 | 22.7% | 95 | 22.7% | -0.34 | 1.38 | 1.20 | 1.55 | — |
| — | — | — | — | — | — | 95.5 | — | — | — | — | — | — |
| — | 2.60 | 3.30 | 2.95 | +0.60 | 22.1% | 96 | 22.1% | -0.40 | 1.88 | 1.40 | 2.35 | — |
| — | — | — | — | — | — | 96.5 | — | — | — | — | — | — |
| — | 2.00 | 2.65 | 2.33 | +0.53 | 21.7% | 97 | 21.7% | -0.47 | 2.17 | 1.90 | 2.45 | — |
| — | — | — | — | — | — | 97.5 | — | — | — | — | — | — |
| — | 1.65 | 2.10 | 1.88 | +0.47 | 21.4% | 98 | 21.4% | -0.54 | 2.52 | 2.30 | 2.75 | — |
| — | — | — | — | — | — | 98.5 | — | — | — | — | — | — |
| — | 1.30 | 1.60 | 1.45 | +0.40 | 21.1% | 99 | 21.1% | -0.61 | 3.23 | 2.95 | 3.50 | — |
| — | — | — | — | — | — | 99.5 | — | — | — | — | — | — |
| — | 1.00 | 1.25 | 1.12 | +0.33 | 21.0% | 100 | 21.0% | -0.68 | 3.85 | 3.60 | 4.10 | — |
| — | 0.45 | 1.10 | 0.78 | +0.27 | 21.1% | 101 | 21.1% | -0.74 | 5.05 | 4.40 | 5.70 | — |
| — | 0.50 | 1.10 | 0.80 | +0.22 | 21.2% | 102 | 21.2% | -0.80 | 6.25 | 5.00 | 7.50 | — |
| — | 0.25 | 0.90 | 0.57 | +0.18 | 21.6% | 103 | 21.6% | -0.84 | 7.05 | 5.80 | 8.30 | — |
| — | 0.20 | 0.55 | 0.38 | +0.15 | 22.0% | 104 | 22.0% | -0.88 | 6.75 | 5.60 | 7.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.12 | 22.6% | 105 | 22.6% | -0.91 | 8.35 | 7.60 | 9.10 | — |
| — | — | 2.25 | — | +0.10 | 23.4% | 106 | 23.4% | -0.93 | 9.35 | 8.40 | 10.30 | — |
| — | — | 2.20 | — | +0.08 | 24.3% | 107 | 24.3% | -0.94 | 10.25 | 8.40 | 12.10 | — |
| — | — | 2.20 | — | +0.07 | 25.4% | 108 | 25.4% | -0.95 | 11.25 | 9.40 | 13.10 | — |
| — | — | 2.15 | — | +0.07 | 26.6% | 109 | 26.6% | -0.96 | 12.40 | 10.70 | 14.10 | — |
| — | 0.05 | 1.95 | 1.00 | +0.06 | 27.9% | 110 | 27.9% | -0.97 | 13.15 | 11.20 | 15.10 | — |
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.