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 | |
| — | 15.60 | 18.00 | 16.80 | +1.00 | 42.9% | 80 | 42.9% | -0.00 | — | — | 0.95 | — |
| — | 10.60 | 13.00 | 11.80 | +1.00 | 36.4% | 85 | 36.4% | -0.00 | — | — | 1.00 | — |
| — | 10.30 | 11.60 | 10.95 | +0.99 | 35.0% | 86 | 35.0% | -0.01 | — | — | 1.00 | — |
| — | 9.10 | 11.40 | 10.25 | +0.99 | 33.5% | 87 | 33.5% | -0.01 | — | — | 2.15 | — |
| — | 8.10 | 9.60 | 8.85 | +0.99 | 32.0% | 88 | 32.0% | -0.01 | — | — | 2.20 | — |
| — | 7.10 | 8.60 | 7.85 | +0.98 | 30.5% | 89 | 30.5% | -0.02 | — | — | 2.10 | — |
| — | 6.60 | 8.10 | 7.35 | +0.98 | 29.8% | 89.5 | 29.8% | -0.02 | — | — | 2.20 | — |
| — | 6.30 | 8.90 | 7.60 | +0.97 | 29.1% | 90 | 29.1% | -0.03 | — | — | 1.25 | — |
| — | 5.80 | 7.10 | 6.45 | +0.97 | 28.3% | 90.5 | 28.3% | -0.03 | — | — | 2.25 | — |
| — | 5.40 | 6.60 | 6.00 | +0.96 | 27.6% | 91 | 27.6% | -0.04 | — | — | 0.45 | — |
| — | 4.80 | 6.80 | 5.80 | +0.95 | 26.8% | 91.5 | 26.8% | -0.05 | — | — | 2.25 | — |
| — | 4.50 | 5.60 | 5.05 | +0.94 | 26.0% | 92 | 26.0% | -0.07 | — | — | 0.55 | — |
| — | 3.20 | 5.10 | 4.15 | +0.92 | 25.2% | 92.5 | 25.2% | -0.08 | — | — | 0.35 | — |
| — | 3.80 | 4.60 | 4.20 | +0.90 | 24.4% | 93 | 24.4% | -0.10 | 0.20 | 0.05 | 0.35 | — |
| — | 2.60 | 4.20 | 3.40 | +0.88 | 23.6% | 93.5 | 23.6% | -0.12 | — | — | 0.60 | — |
| — | 2.90 | 3.70 | 3.30 | +0.85 | 22.8% | 94 | 22.8% | -0.15 | 0.20 | 0.10 | 0.30 | — |
| — | 2.35 | 3.00 | 2.67 | +0.82 | 22.1% | 94.5 | 22.1% | -0.18 | 0.33 | 0.15 | 0.50 | — |
| — | 2.10 | 3.40 | 2.75 | +0.77 | 21.3% | 95 | 21.3% | -0.23 | 0.40 | 0.30 | 0.50 | — |
| — | 1.90 | 2.90 | 2.40 | +0.72 | 20.7% | 95.5 | 20.7% | -0.28 | 0.50 | 0.35 | 0.65 | — |
| — | 1.50 | 1.90 | 1.70 | +0.66 | 20.1% | 96 | 20.1% | -0.34 | 0.60 | 0.45 | 0.75 | — |
| — | 1.15 | 1.45 | 1.30 | +0.59 | 19.7% | 96.5 | 19.7% | -0.41 | 0.88 | 0.65 | 1.10 | — |
| — | 0.85 | 1.35 | 1.10 | +0.52 | 19.3% | 97 | 19.3% | -0.49 | 0.90 | 0.80 | 1.00 | — |
| — | 0.60 | 1.40 | 1.00 | +0.44 | 19.1% | 97.5 | 19.1% | -0.56 | 1.25 | 1.10 | 1.40 | — |
| — | 0.10 | 0.85 | 0.47 | +0.37 | 19.0% | 98 | 19.0% | -0.64 | 1.23 | 0.85 | 1.60 | — |
| — | 0.30 | 0.70 | 0.50 | +0.30 | 19.0% | 98.5 | 19.0% | -0.71 | 2.00 | 1.55 | 2.45 | — |
| — | 0.15 | 0.65 | 0.40 | +0.23 | 19.1% | 99 | 19.1% | -0.77 | 2.38 | 1.85 | 2.90 | — |
| — | — | 0.70 | — | +0.18 | 19.2% | 99.5 | 19.2% | -0.83 | 2.75 | 2.00 | 3.50 | — |
| — | — | 1.65 | — | +0.14 | 19.5% | 100 | 19.5% | -0.87 | 3.00 | 2.00 | 4.00 | — |
| — | — | 2.15 | — | +0.08 | 20.2% | 101 | 20.2% | -0.93 | 4.30 | 3.70 | 4.90 | — |
| — | — | 1.05 | — | +0.05 | 21.1% | 102 | 21.1% | -0.97 | 4.85 | 3.60 | 6.10 | — |
| — | — | 2.15 | — | +0.03 | 22.2% | 103 | 22.2% | -0.99 | 6.25 | 5.30 | 7.20 | — |
| — | — | 2.15 | — | +0.02 | 23.5% | 104 | 23.5% | -1.00 | 7.25 | 6.50 | 8.00 | — |
| — | — | 2.15 | — | +0.01 | 25.1% | 105 | 25.1% | -1.00 | 8.25 | 7.50 | 9.00 | — |
| — | — | 1.20 | — | +0.01 | 27.0% | 106 | 27.0% | -1.00 | 9.25 | 8.30 | 10.20 | — |
| — | — | 0.95 | — | +0.01 | 29.2% | 107 | 29.2% | -1.00 | 10.15 | 9.30 | 11.00 | — |
| — | — | 1.15 | — | +0.01 | 31.9% | 108 | 31.9% | -1.00 | 11.30 | 10.10 | 12.50 | — |
| — | — | 0.75 | — | +0.01 | 35.0% | 109 | 35.0% | -1.00 | 12.30 | 11.10 | 13.50 | — |
| — | — | 0.75 | — | +0.01 | 38.5% | 110 | 38.5% | -1.00 | 13.30 | 12.10 | 14.50 | — |
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.