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 | |
| — | 16.30 | 19.10 | 17.70 | +1.00 | 39.4% | 80 | 39.4% | -0.00 | — | — | 1.15 | — |
| — | 11.30 | 14.10 | 12.70 | +0.99 | 35.3% | 85 | 35.3% | -0.01 | — | — | 0.95 | — |
| — | 10.30 | 13.10 | 11.70 | +0.99 | 34.3% | 86 | 34.3% | -0.01 | — | — | 1.00 | — |
| — | 9.50 | 11.60 | 10.55 | +0.98 | 33.2% | 87 | 33.2% | -0.02 | — | — | 1.00 | — |
| — | 9.10 | 11.10 | 10.10 | +0.98 | 32.1% | 88 | 32.1% | -0.02 | — | — | 1.15 | — |
| — | 8.00 | 9.60 | 8.80 | +0.97 | 30.9% | 89 | 30.9% | -0.03 | — | — | 1.00 | — |
| — | 7.10 | 10.20 | 8.65 | +0.96 | 29.7% | 90 | 29.7% | -0.04 | — | — | 1.45 | — |
| — | 6.00 | 8.20 | 7.10 | +0.94 | 28.5% | 91 | 28.5% | -0.06 | — | — | 1.15 | — |
| — | 5.20 | 6.90 | 6.05 | +0.92 | 27.4% | 92 | 27.4% | -0.08 | — | — | 0.95 | — |
| — | 5.50 | 7.00 | 6.25 | +0.90 | 26.8% | 92.5 | 26.8% | -0.10 | — | — | 0.30 | — |
| — | 4.90 | 5.90 | 5.40 | +0.88 | 26.2% | 93 | 26.2% | -0.12 | 0.25 | 0.05 | 0.45 | — |
| — | 4.40 | 6.20 | 5.30 | +0.86 | 25.7% | 93.5 | 25.7% | -0.14 | 0.28 | 0.05 | 0.50 | — |
| — | 3.40 | 5.70 | 4.55 | +0.84 | 25.2% | 94 | 25.2% | -0.16 | 0.33 | 0.05 | 0.60 | — |
| — | 3.50 | 4.50 | 4.00 | +0.82 | 24.7% | 94.5 | 24.7% | -0.19 | — | — | 0.60 | — |
| — | 2.80 | 4.60 | 3.70 | +0.79 | 24.2% | 95 | 24.2% | -0.22 | 0.57 | 0.30 | 0.85 | — |
| — | 2.30 | 3.70 | 3.00 | +0.75 | 23.7% | 95.5 | 23.7% | -0.25 | 0.57 | 0.40 | 0.75 | — |
| — | 2.35 | 3.20 | 2.77 | +0.71 | 23.3% | 96 | 23.3% | -0.29 | 0.72 | 0.50 | 0.95 | — |
| — | 2.00 | 2.85 | 2.42 | +0.67 | 22.9% | 96.5 | 22.9% | -0.33 | 0.80 | 0.60 | 1.00 | — |
| — | 1.10 | 2.35 | 1.73 | +0.62 | 22.5% | 97 | 22.5% | -0.38 | 0.95 | 0.75 | 1.15 | — |
| — | 0.05 | 2.10 | 1.07 | +0.57 | 22.2% | 97.5 | 22.2% | -0.43 | 1.02 | 0.75 | 1.30 | — |
| — | 1.15 | 1.85 | 1.50 | +0.52 | 21.9% | 98 | 21.9% | -0.48 | 1.30 | 1.10 | 1.50 | — |
| — | 0.90 | 1.30 | 1.10 | +0.47 | 21.6% | 98.5 | 21.6% | -0.54 | 1.00 | 0.10 | 1.90 | — |
| — | 0.70 | 1.10 | 0.90 | +0.41 | 21.4% | 99 | 21.4% | -0.59 | 1.32 | 0.45 | 2.20 | — |
| — | 0.50 | 1.00 | 0.75 | +0.36 | 21.2% | 99.5 | 21.2% | -0.65 | 2.17 | 1.65 | 2.70 | — |
| — | 0.40 | 0.75 | 0.57 | +0.31 | 21.1% | 100 | 21.1% | -0.70 | 2.60 | 2.00 | 3.20 | — |
| — | 0.20 | 0.55 | 0.38 | +0.22 | 21.0% | 101 | 21.0% | -0.79 | 3.60 | 2.80 | 4.40 | — |
| — | 0.10 | 0.55 | 0.33 | +0.15 | 21.1% | 102 | 21.1% | -0.86 | 3.95 | 2.50 | 5.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.10 | 21.4% | 103 | 21.4% | -0.92 | 5.05 | 3.50 | 6.60 | — |
| 1 | — | 1.45 | — | +0.07 | 22.0% | 104 | 22.0% | -0.95 | 6.35 | 5.50 | 7.20 | 0 |
| 0 | — | 0.95 | — | +0.05 | 22.9% | 105 | 22.9% | -0.97 | 6.65 | 5.10 | 8.20 | 0 |
| 0 | — | 1.20 | — | +0.03 | 24.0% | 106 | 24.0% | -0.99 | 8.25 | 7.10 | 9.40 | — |
| — | — | 1.10 | — | — | — | 107 | — | — | 9.65 | 8.40 | 10.90 | — |
| — | — | 1.00 | — | — | — | 108 | — | — | 10.60 | 9.40 | 11.80 | — |
| — | — | 1.30 | — | — | — | 109 | 29.5% | -1.00 | 11.55 | 10.20 | 12.90 | — |
| — | — | 1.50 | — | +0.02 | 32.0% | 110 | 32.0% | -1.00 | 12.50 | 11.20 | 13.80 | — |
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.