Spot 97.99
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 19.90 | 18.15 | +0.96 | 41.1% | 80 | 41.1% | -0.04 | — | — | 0.75 | — |
| — | 12.30 | 14.90 | 13.60 | +0.92 | 36.0% | 85 | 36.0% | -0.08 | — | — | 1.70 | — |
| — | 10.70 | 14.00 | 12.35 | +0.91 | 34.8% | 86 | 34.8% | -0.09 | — | — | 2.05 | — |
| — | 9.90 | 13.00 | 11.45 | +0.90 | 33.5% | 87 | 33.5% | -0.10 | — | — | 2.10 | — |
| — | 9.40 | 12.00 | 10.70 | +0.89 | 32.3% | 88 | 32.3% | -0.11 | — | — | 2.15 | — |
| — | 8.00 | 11.10 | 9.55 | +0.87 | 31.0% | 89 | 31.0% | -0.13 | — | — | 2.10 | — |
| — | 7.40 | 10.60 | 9.00 | +0.86 | 30.3% | 89.5 | 30.3% | -0.14 | — | — | 2.15 | — |
| — | 7.50 | 10.10 | 8.80 | +0.85 | 29.7% | 90 | 29.7% | -0.15 | — | — | 1.90 | — |
| — | 6.70 | 9.70 | 8.20 | +0.84 | 29.1% | 90.5 | 29.1% | -0.16 | — | — | 2.15 | — |
| — | 6.00 | 9.30 | 7.65 | +0.83 | 28.4% | 91 | 28.4% | -0.17 | — | — | 2.20 | — |
| — | 5.60 | 9.10 | 7.35 | +0.82 | 27.8% | 91.5 | 27.8% | -0.18 | — | — | 1.35 | — |
| — | 5.40 | 8.40 | 6.90 | +0.81 | 27.2% | 92 | 27.2% | -0.19 | 0.72 | 0.20 | 1.25 | — |
| — | 4.80 | 8.10 | 6.45 | +0.79 | 26.6% | 92.5 | 26.6% | -0.21 | 0.75 | 0.35 | 1.15 | — |
| — | 4.60 | 7.70 | 6.15 | +0.78 | 26.0% | 93 | 26.0% | -0.22 | 1.57 | 0.05 | 3.10 | — |
| — | 4.50 | 7.10 | 5.80 | +0.76 | 25.5% | 93.5 | 25.5% | -0.24 | 0.88 | 0.25 | 1.50 | — |
| — | 3.80 | 6.90 | 5.35 | +0.74 | 24.9% | 94 | 24.9% | -0.26 | 1.10 | 0.50 | 1.70 | — |
| — | 3.90 | 6.10 | 5.00 | +0.72 | 24.4% | 94.5 | 24.4% | -0.28 | 1.12 | 0.60 | 1.65 | — |
| — | 2.80 | 6.60 | 4.70 | +0.70 | 23.9% | 95 | 23.9% | -0.30 | 1.27 | 0.65 | 1.90 | — |
| — | 2.45 | 4.90 | 3.67 | +0.68 | 23.4% | 95.5 | 23.4% | -0.33 | 1.35 | 0.80 | 1.90 | — |
| — | 2.30 | 4.60 | 3.45 | — | — | 96 | — | — | 1.43 | 0.90 | 1.95 | — |
| — | 1.45 | 4.80 | 3.12 | — | — | 96.5 | — | — | 1.68 | 1.10 | 2.25 | — |
| — | 1.05 | 4.90 | 2.98 | — | — | 97 | — | — | 1.82 | 1.20 | 2.45 | — |
| — | 0.70 | 4.50 | 2.60 | +0.57 | 21.7% | 97.5 | 21.7% | -0.44 | 2.10 | 1.65 | 2.55 | — |
| — | 1.75 | 3.60 | 2.67 | +0.54 | 21.4% | 98 | 21.4% | -0.47 | 2.25 | 1.70 | 2.80 | — |
| — | 1.75 | 2.90 | 2.33 | +0.50 | 21.1% | 98.5 | 21.1% | -0.51 | 2.60 | 1.70 | 3.50 | — |
| — | 1.65 | 3.20 | 2.42 | +0.47 | 20.8% | 99 | 20.8% | -0.54 | 2.58 | 0.45 | 4.70 | — |
| — | 1.25 | 2.75 | 2.00 | +0.44 | 20.6% | 99.5 | 20.6% | -0.57 | 2.88 | 0.85 | 4.90 | — |
| — | 1.05 | 2.20 | 1.62 | +0.40 | 20.4% | 100 | 20.4% | -0.61 | 2.98 | 1.05 | 4.90 | — |
| — | 0.60 | 1.75 | 1.18 | +0.34 | 20.2% | 101 | 20.2% | -0.68 | 3.33 | 1.75 | 4.90 | — |
| — | 0.30 | 1.60 | 0.95 | +0.28 | 20.2% | 102 | 20.2% | -0.74 | 4.65 | 2.70 | 6.60 | — |
| — | 0.15 | 1.30 | 0.72 | +0.23 | 20.4% | 103 | 20.4% | -0.79 | 5.55 | 4.20 | 6.90 | — |
| — | — | 1.25 | — | +0.19 | 20.9% | 104 | 20.9% | -0.83 | 6.60 | 5.00 | 8.20 | — |
| — | — | 1.05 | — | +0.16 | 21.6% | 105 | 21.6% | -0.86 | 7.40 | 5.90 | 8.90 | — |
| — | — | 1.25 | — | +0.14 | 22.6% | 106 | 22.6% | -0.89 | 7.95 | 6.40 | 9.50 | — |
| — | — | 0.95 | — | +0.12 | 24.0% | 107 | 24.0% | -0.90 | 9.30 | 7.70 | 10.90 | — |
| — | — | 1.75 | — | +0.12 | 25.6% | 108 | 25.6% | -0.91 | 10.35 | 8.70 | 12.00 | — |
| — | — | 0.75 | — | +0.11 | 29.9% | 110 | 29.9% | -0.91 | 12.00 | 10.00 | 14.00 | — |
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.