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 | |
| — | 15.80 | 18.10 | 16.95 | +0.99 | 41.3% | 80 | 41.3% | -0.01 | — | — | 0.75 | — |
| — | 10.80 | 13.20 | 12.00 | +0.97 | 35.6% | 85 | 35.6% | -0.03 | — | — | 2.20 | — |
| — | 10.00 | 11.90 | 10.95 | +0.97 | 34.2% | 86 | 34.2% | -0.03 | — | — | 2.20 | — |
| — | 9.30 | 10.90 | 10.10 | +0.96 | 32.8% | 87 | 32.8% | -0.04 | — | — | 2.20 | — |
| — | 8.30 | 9.90 | 9.10 | +0.95 | 31.4% | 88 | 31.4% | -0.05 | — | — | 2.25 | — |
| — | 7.30 | 9.00 | 8.15 | +0.94 | 29.9% | 89 | 29.9% | -0.06 | — | — | 2.25 | — |
| — | 6.40 | 8.00 | 7.20 | +0.92 | 28.4% | 90 | 28.4% | -0.08 | — | — | 1.25 | — |
| — | 5.40 | 6.90 | 6.15 | +0.90 | 27.0% | 91 | 27.0% | -0.10 | 0.23 | 0.05 | 0.40 | — |
| — | 4.60 | 6.10 | 5.35 | +0.87 | 25.6% | 92 | 25.6% | -0.13 | 0.33 | 0.25 | 0.40 | — |
| — | 4.20 | 5.60 | 4.90 | +0.85 | 24.9% | 92.5 | 24.9% | -0.15 | 0.40 | 0.20 | 0.60 | — |
| — | 3.80 | 5.30 | 4.55 | +0.83 | 24.3% | 93 | 24.3% | -0.17 | 0.50 | 0.25 | 0.75 | — |
| — | 3.60 | 5.30 | 4.45 | +0.80 | 23.6% | 93.5 | 23.6% | -0.20 | 0.50 | 0.20 | 0.80 | — |
| — | 3.10 | 4.30 | 3.70 | +0.78 | 23.1% | 94 | 23.1% | -0.23 | 0.55 | 0.35 | 0.75 | — |
| — | 2.85 | 4.40 | 3.62 | +0.74 | 22.5% | 94.5 | 22.5% | -0.26 | 0.65 | 0.15 | 1.15 | — |
| — | 2.45 | 3.90 | 3.17 | +0.71 | 22.0% | 95 | 22.0% | -0.29 | 0.65 | 0.35 | 0.95 | — |
| — | 2.25 | 3.40 | 2.83 | +0.67 | 21.5% | 95.5 | 21.5% | -0.34 | 0.93 | 0.55 | 1.30 | — |
| — | 1.90 | 2.50 | 2.20 | +0.62 | 21.1% | 96 | 21.1% | -0.38 | 1.12 | 0.85 | 1.40 | — |
| — | 1.55 | 2.00 | 1.77 | +0.58 | 20.8% | 96.5 | 20.8% | -0.43 | 1.15 | 0.60 | 1.70 | — |
| — | 1.25 | 1.65 | 1.45 | +0.53 | 20.5% | 97 | 20.5% | -0.48 | 1.40 | 1.20 | 1.60 | — |
| — | 1.00 | 2.00 | 1.50 | +0.47 | 20.3% | 97.5 | 20.3% | -0.53 | 1.57 | 1.30 | 1.85 | — |
| — | 0.80 | 1.40 | 1.10 | +0.42 | 20.1% | 98 | 20.1% | -0.58 | 1.65 | 1.15 | 2.15 | — |
| — | 0.60 | 1.00 | 0.80 | +0.37 | 20.0% | 98.5 | 20.0% | -0.64 | 2.27 | 1.35 | 3.20 | — |
| — | 0.45 | 1.00 | 0.72 | +0.32 | 19.9% | 99 | 19.9% | -0.69 | 2.62 | 1.75 | 3.50 | — |
| — | 0.35 | 0.80 | 0.57 | +0.28 | 19.9% | 99.5 | 19.9% | -0.73 | 3.10 | 2.40 | 3.80 | — |
| — | 0.30 | 0.75 | 0.53 | +0.24 | 20.0% | 100 | 20.0% | -0.78 | 3.60 | 2.90 | 4.30 | — |
| — | 0.15 | 0.50 | 0.33 | +0.17 | 20.2% | 101 | 20.2% | -0.85 | 4.65 | 4.00 | 5.30 | — |
| — | — | 2.35 | — | +0.12 | 20.7% | 102 | 20.7% | -0.90 | 5.40 | 4.60 | 6.20 | — |
| — | — | 2.25 | — | +0.08 | 21.4% | 103 | 21.4% | -0.94 | 6.35 | 5.60 | 7.10 | — |
| — | — | 2.20 | — | +0.06 | 22.2% | 104 | 22.2% | -0.96 | 7.40 | 6.40 | 8.40 | — |
| — | — | 2.20 | — | +0.05 | 23.2% | 105 | 23.2% | -0.98 | 8.25 | 7.50 | 9.00 | — |
| — | — | 2.15 | — | +0.04 | 24.4% | 106 | 24.4% | -0.99 | 9.25 | 8.50 | 10.00 | — |
| — | — | 2.15 | — | +0.03 | 25.8% | 107 | 25.8% | -0.99 | 10.25 | 9.50 | 11.00 | — |
| — | — | 2.15 | — | +0.03 | 27.4% | 108 | 27.4% | -1.00 | 11.30 | 10.10 | 12.50 | — |
| — | — | 0.75 | — | +0.02 | 29.1% | 109 | 29.1% | -1.00 | 12.30 | 11.10 | 13.50 | — |
| — | — | 0.75 | — | +0.02 | 31.1% | 110 | 31.1% | -1.00 | 13.25 | 12.10 | 14.40 | — |
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.