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 | |
| — | 16.20 | 18.90 | 17.55 | +1.00 | 41.1% | 80 | 41.1% | -0.00 | — | — | 1.20 | — |
| — | 12.20 | 14.90 | 13.55 | +1.00 | 37.4% | 84 | 37.4% | -0.00 | — | — | 2.15 | — |
| — | 11.20 | 14.00 | 12.60 | +1.00 | 36.5% | 85 | 36.5% | -0.00 | — | — | 2.15 | — |
| — | 10.20 | 12.90 | 11.55 | +1.00 | 35.6% | 86 | 35.6% | -0.00 | — | — | 0.95 | — |
| — | 9.20 | 12.00 | 10.60 | +1.00 | 34.6% | 87 | 34.6% | -0.00 | — | — | 1.00 | — |
| — | 8.20 | 11.00 | 9.60 | +1.00 | 33.7% | 88 | 33.7% | -0.00 | — | — | 1.00 | — |
| — | 7.70 | 9.80 | 8.75 | +1.00 | 32.8% | 89 | 32.8% | -0.00 | — | — | 1.00 | — |
| — | 7.30 | 9.30 | 8.30 | +1.00 | 32.4% | 89.5 | 32.4% | -0.00 | — | — | 1.00 | — |
| — | 6.60 | 9.00 | 7.80 | +1.00 | 32.0% | 90 | 32.0% | -0.00 | — | — | 0.05 | — |
| — | 6.40 | 8.20 | 7.30 | +0.99 | 31.6% | 90.5 | 31.6% | -0.01 | — | — | 1.10 | — |
| — | 6.00 | 7.70 | 6.85 | +0.99 | 31.2% | 91 | 31.2% | -0.01 | — | — | 1.15 | — |
| — | 4.90 | 7.50 | 6.20 | +0.98 | 30.8% | 91.5 | 30.8% | -0.02 | — | — | 1.25 | — |
| — | 4.40 | 7.00 | 5.70 | +0.98 | 30.3% | 92 | 30.3% | -0.02 | — | — | 0.95 | — |
| — | 4.40 | 6.10 | 5.25 | +0.97 | 29.9% | 92.5 | 29.9% | -0.03 | — | — | 0.10 | — |
| — | 4.10 | 5.70 | 4.90 | — | — | 93 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 3.20 | 5.20 | 4.20 | — | — | 93.5 | 29.0% | -0.06 | — | — | 0.30 | — |
| — | 3.90 | 4.70 | 4.30 | +0.92 | 28.5% | 94 | 28.5% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 2.35 | 4.40 | 3.38 | +0.90 | 27.9% | 94.5 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 1.50 | 4.10 | 2.80 | — | — | 95 | 27.4% | -0.13 | 0.20 | 0.10 | 0.30 | — |
| — | 2.45 | 4.50 | 3.48 | — | — | 95.5 | 26.8% | -0.17 | 0.35 | 0.15 | 0.55 | — |
| — | 2.00 | 2.65 | 2.33 | +0.78 | 26.2% | 96 | 26.2% | -0.22 | 0.33 | 0.25 | 0.40 | — |
| — | 1.55 | 2.25 | 1.90 | +0.73 | 25.6% | 96.5 | 25.6% | -0.27 | 0.62 | 0.30 | 0.95 | — |
| — | 0.45 | 1.90 | 1.18 | +0.66 | 25.1% | 97 | 25.1% | -0.34 | 0.53 | 0.40 | 0.65 | — |
| — | 0.70 | 1.40 | 1.05 | +0.59 | 24.6% | 97.5 | 24.6% | -0.41 | 0.75 | 0.55 | 0.95 | — |
| — | 0.45 | 1.35 | 0.90 | +0.51 | 24.1% | 98 | 24.1% | -0.49 | 1.00 | 0.75 | 1.25 | — |
| — | 0.45 | 0.85 | 0.65 | +0.43 | 23.7% | 98.5 | 23.7% | -0.57 | 1.20 | 0.95 | 1.45 | — |
| — | 0.35 | 0.60 | 0.47 | +0.35 | 23.4% | 99 | 23.4% | -0.65 | 1.57 | 1.20 | 1.95 | — |
| — | 0.20 | 0.60 | 0.40 | +0.27 | 23.2% | 99.5 | 23.2% | -0.73 | 1.90 | 1.55 | 2.25 | — |
| — | 0.15 | 0.35 | 0.25 | +0.21 | 23.0% | 100 | 23.0% | -0.80 | 2.25 | 2.00 | 2.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.11 | 22.7% | 101 | 22.7% | -0.90 | 3.52 | 2.65 | 4.40 | — |
| — | — | 1.25 | — | +0.05 | 22.8% | 102 | 22.8% | -0.96 | 4.25 | 3.10 | 5.40 | — |
| — | — | 1.20 | — | +0.02 | 23.3% | 103 | 23.3% | -0.99 | 5.50 | 4.10 | 6.90 | — |
| — | — | 1.05 | — | +0.01 | 24.1% | 104 | 24.1% | -1.00 | 6.45 | 5.50 | 7.40 | — |
| — | — | 1.20 | — | +0.00 | 25.4% | 105 | 25.4% | -1.00 | 7.50 | 6.10 | 8.90 | — |
| — | — | 1.00 | — | +0.00 | 27.0% | 106 | 27.0% | -1.00 | 8.50 | 7.10 | 9.90 | — |
| — | — | 1.00 | — | +0.00 | 29.3% | 107 | 29.3% | -1.00 | 9.50 | 8.10 | 10.90 | — |
| — | — | 1.00 | — | +0.00 | 32.0% | 108 | 32.0% | -1.00 | 10.35 | 9.40 | 11.30 | — |
| — | — | 1.00 | — | +0.00 | 35.5% | 109 | 35.5% | -1.00 | 11.50 | 10.10 | 12.90 | — |
| — | — | 1.00 | — | +0.00 | 39.6% | 110 | 39.6% | -1.00 | 12.50 | 11.10 | 13.90 | — |
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.