Spot 98.76
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 15.50 | 14.35 | +1.00 | 41.2% | 84 | 41.2% | -0.00 | — | — | 2.15 | — |
| — | 12.20 | 14.50 | 13.35 | +1.00 | 40.6% | 85 | — | — | — | — | 0.20 | — |
| — | 12.10 | 13.20 | 12.65 | +1.00 | 40.0% | 86 | 40.0% | -0.00 | — | — | 1.55 | — |
| — | 10.50 | 12.20 | 11.35 | +1.00 | 39.3% | 87 | 39.3% | -0.00 | — | — | 0.75 | — |
| — | 10.10 | 11.20 | 10.65 | +1.00 | 38.5% | 88 | — | — | — | — | 0.75 | — |
| — | 9.20 | 10.20 | 9.70 | — | — | 89 | — | — | — | — | 0.75 | — |
| — | 8.80 | 10.90 | 9.85 | — | — | 89.5 | — | — | — | — | 0.75 | — |
| — | 8.40 | 9.20 | 8.80 | — | — | 90 | — | — | — | — | 0.75 | — |
| — | 7.60 | 8.90 | 8.25 | — | — | 90.5 | — | — | — | — | 1.95 | — |
| — | 7.30 | 8.20 | 7.75 | — | — | 91 | — | — | — | — | 1.65 | — |
| — | 6.10 | 7.80 | 6.95 | — | — | 91.5 | 35.0% | -0.01 | — | — | 1.75 | — |
| — | 5.70 | 7.30 | 6.50 | +0.99 | 34.4% | 92 | 34.4% | -0.01 | — | — | 2.15 | — |
| — | 5.20 | 6.70 | 5.95 | +0.98 | 33.7% | 92.5 | 33.7% | -0.01 | — | — | 1.95 | — |
| — | 4.80 | 6.20 | 5.50 | +0.98 | 33.0% | 93 | 33.0% | -0.02 | — | — | 1.10 | — |
| — | 4.30 | 5.90 | 5.10 | — | — | 93.5 | — | — | — | — | 0.85 | — |
| — | 4.20 | 5.40 | 4.80 | — | — | 94 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 3.40 | 4.80 | 4.10 | — | — | 94.5 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 2.90 | 4.30 | 3.60 | — | — | 95 | — | — | — | — | 0.20 | — |
| — | 3.10 | 4.90 | 4.00 | — | — | 95.5 | — | — | — | — | 0.60 | — |
| — | 2.65 | 3.30 | 2.98 | — | — | 96 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 1.95 | 3.00 | 2.48 | — | — | 96.5 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 1.45 | 2.50 | 1.98 | — | — | 97 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 1.00 | 2.00 | 1.50 | — | — | 97.5 | 25.3% | -0.27 | 0.35 | 0.25 | 0.45 | — |
| — | 0.90 | 1.50 | 1.20 | +0.65 | 24.5% | 98 | 24.5% | -0.35 | 0.45 | 0.35 | 0.55 | — |
| 46 | 0.50 | 1.15 | 0.82 | +0.56 | 23.9% | 98.5 | 23.9% | -0.44 | 0.62 | 0.50 | 0.75 | — |
| — | 0.50 | 0.75 | 0.62 | +0.47 | 23.3% | 99 | 23.3% | -0.53 | 0.88 | 0.70 | 1.05 | — |
| — | 0.35 | 0.55 | 0.45 | +0.37 | 22.9% | 99.5 | 22.9% | -0.63 | 1.30 | 0.80 | 1.80 | — |
| — | 0.20 | 0.40 | 0.30 | +0.28 | 22.6% | 100 | 22.6% | -0.72 | 1.57 | 1.20 | 1.95 | — |
| — | 0.05 | 0.40 | 0.23 | +0.14 | 22.1% | 101 | 22.1% | -0.87 | 2.23 | 1.05 | 3.40 | — |
| — | — | 0.95 | — | +0.05 | 22.0% | 102 | 22.0% | -0.95 | 3.60 | 2.60 | 4.60 | — |
| — | — | 2.15 | — | +0.02 | 22.3% | 103 | 22.3% | -0.99 | 4.45 | 3.60 | 5.30 | — |
| — | — | 2.15 | — | +0.01 | 23.1% | 104 | 23.1% | -1.00 | 5.65 | 4.80 | 6.50 | — |
| — | — | 2.15 | — | +0.00 | 24.3% | 105 | 24.3% | -1.00 | 6.55 | 5.40 | 7.70 | — |
| — | — | 0.75 | — | +0.00 | 26.2% | 106 | 26.2% | -1.00 | 7.60 | 6.80 | 8.40 | — |
| — | — | 0.75 | — | +0.00 | 28.8% | 107 | 28.8% | -1.00 | 8.65 | 7.80 | 9.50 | — |
| — | — | 0.75 | — | +0.00 | 32.3% | 108 | 32.3% | -1.00 | 9.70 | 8.80 | 10.60 | — |
| — | — | 0.75 | — | +0.00 | 36.8% | 109 | 36.8% | -1.00 | 10.70 | 9.80 | 11.60 | — |
| — | — | 0.75 | — | +0.00 | 42.3% | 110 | 42.3% | -1.00 | 11.60 | 10.30 | 12.90 | — |
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.