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 | |
| — | 12.30 | 15.80 | 14.05 | +0.94 | 34.9% | 85 | 34.9% | -0.06 | — | — | 2.35 | — |
| — | 11.30 | 14.70 | 13.00 | +0.93 | 33.8% | 86 | 33.8% | -0.07 | — | — | 2.40 | — |
| — | 10.20 | 13.90 | 12.05 | +0.92 | 32.7% | 87 | 32.7% | -0.08 | — | — | 2.45 | — |
| — | 10.00 | 12.90 | 11.45 | +0.91 | 31.6% | 88 | 31.6% | -0.09 | — | — | 2.45 | — |
| — | 9.10 | 11.30 | 10.20 | +0.90 | 30.4% | 89 | 30.4% | -0.10 | — | — | 0.45 | — |
| — | 8.60 | 11.30 | 9.95 | +0.89 | 29.8% | 89.5 | 29.8% | -0.11 | — | — | 0.50 | — |
| — | 8.20 | 10.90 | 9.55 | +0.88 | 29.2% | 90 | 29.2% | -0.12 | — | — | 2.60 | — |
| — | 7.70 | 10.20 | 8.95 | +0.87 | 28.6% | 90.5 | 28.6% | -0.13 | — | — | 2.65 | — |
| — | 7.20 | 9.90 | 8.55 | +0.86 | 28.0% | 91 | 28.0% | -0.14 | 1.35 | 0.05 | 2.65 | — |
| — | 6.80 | 9.30 | 8.05 | +0.85 | 27.4% | 91.5 | 27.4% | -0.15 | — | — | 2.70 | — |
| — | 6.30 | 8.80 | 7.55 | +0.84 | 26.9% | 92 | 26.9% | -0.16 | — | — | 1.50 | — |
| — | 5.90 | 8.40 | 7.15 | +0.83 | 26.3% | 92.5 | 26.3% | -0.17 | — | — | 2.80 | — |
| — | 5.70 | 8.40 | 7.05 | +0.81 | 25.7% | 93 | 25.7% | -0.19 | 0.55 | 0.20 | 0.90 | — |
| — | 4.60 | 7.70 | 6.15 | +0.80 | 25.1% | 93.5 | 25.1% | -0.20 | 0.80 | 0.50 | 1.10 | — |
| — | 4.80 | 7.90 | 6.35 | +0.78 | 24.6% | 94 | 24.6% | -0.22 | — | — | 3.00 | — |
| — | 3.60 | 6.40 | 5.00 | +0.76 | 24.0% | 94.5 | 24.0% | -0.24 | — | — | 1.35 | — |
| — | 3.70 | 6.40 | 5.05 | +0.75 | 23.5% | 95 | 23.5% | -0.26 | 1.07 | 0.60 | 1.55 | — |
| — | 3.70 | 5.60 | 4.65 | +0.72 | 22.9% | 95.5 | 22.9% | -0.28 | 0.95 | 0.55 | 1.35 | — |
| — | 2.35 | 5.30 | 3.83 | +0.70 | 22.4% | 96 | 22.4% | -0.30 | — | — | 1.70 | — |
| — | 2.00 | 4.90 | 3.45 | — | — | 96.5 | 22.0% | -0.33 | 1.32 | 1.10 | 1.55 | — |
| — | 1.60 | 4.70 | 3.15 | +0.65 | 21.5% | 97 | 21.5% | -0.36 | 1.48 | 1.20 | 1.75 | — |
| — | 1.25 | 4.60 | 2.92 | +0.62 | 21.1% | 97.5 | 21.1% | -0.39 | 1.50 | 1.10 | 1.90 | — |
| — | 1.50 | 4.20 | 2.85 | +0.59 | 20.7% | 98 | 20.7% | -0.42 | 1.80 | 1.50 | 2.10 | — |
| — | 2.00 | 3.40 | 2.70 | +0.56 | 20.3% | 98.5 | 20.3% | -0.45 | 2.00 | 1.70 | 2.30 | — |
| — | 2.00 | 2.80 | 2.40 | +0.52 | 20.0% | 99 | 20.0% | -0.49 | 2.27 | 1.90 | 2.65 | — |
| — | 1.65 | 2.50 | 2.08 | +0.49 | 19.7% | 99.5 | 19.7% | -0.52 | 1.98 | 1.00 | 2.95 | — |
| — | 1.45 | 2.20 | 1.82 | +0.45 | 19.5% | 100 | 19.5% | -0.56 | 2.73 | 0.75 | 4.70 | — |
| — | 1.05 | 1.65 | 1.35 | +0.38 | 19.2% | 101 | 19.2% | -0.63 | 3.05 | 1.70 | 4.40 | — |
| — | 0.70 | 1.45 | 1.07 | +0.31 | 19.1% | 102 | 19.1% | -0.70 | 3.90 | 2.60 | 5.20 | — |
| — | 0.40 | 1.20 | 0.80 | +0.26 | 19.3% | 103 | 19.3% | -0.76 | 4.65 | 3.30 | 6.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.21 | 19.8% | 104 | 19.8% | -0.81 | 5.80 | 4.20 | 7.40 | — |
| — | 0.25 | 0.70 | 0.47 | +0.18 | 20.6% | 105 | 20.6% | -0.85 | 6.70 | 5.10 | 8.30 | — |
| — | — | 2.35 | — | +0.15 | 21.8% | 106 | 21.8% | -0.87 | 7.30 | 5.90 | 8.70 | — |
| — | — | 2.25 | — | +0.14 | 23.5% | 107 | 23.5% | -0.89 | 8.35 | 6.50 | 10.20 | — |
| — | — | 2.20 | — | +0.13 | 25.6% | 108 | 25.6% | -0.89 | 9.30 | 7.50 | 11.10 | — |
| — | — | 2.15 | — | +0.14 | 31.3% | 110 | 31.3% | -0.88 | 11.15 | 9.20 | 13.10 | — |
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.