Spot 97.46
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 19.40 | 18.20 | +1.00 | 51.4% | 80 | 51.4% | +0.00 | — | — | 2.15 | — |
| — | 12.00 | 14.40 | 13.20 | +1.00 | 47.9% | 85 | 47.9% | -0.00 | — | — | 0.75 | — |
| — | 11.00 | 13.40 | 12.20 | +1.00 | 46.8% | 86 | 46.8% | -0.00 | — | — | 2.15 | — |
| — | 10.00 | 11.80 | 10.90 | +1.00 | 45.5% | 87 | 45.5% | -0.00 | — | — | 0.75 | — |
| — | 8.90 | 10.80 | 9.85 | +1.00 | 44.0% | 88 | 44.0% | -0.00 | — | — | 0.75 | — |
| — | 8.00 | 10.10 | 9.05 | +1.00 | 42.4% | 89 | 42.4% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 8.80 | 7.90 | +1.00 | 40.7% | 90 | 40.7% | -0.00 | — | — | 0.05 | — |
| — | 6.10 | 8.10 | 7.10 | +0.99 | 39.0% | 91 | 39.0% | -0.01 | — | — | 0.35 | — |
| — | 5.10 | 7.00 | 6.05 | +0.98 | 37.2% | 92 | 37.2% | -0.02 | — | — | 1.05 | — |
| — | 4.80 | 6.10 | 5.45 | +0.97 | 36.2% | 92.5 | 36.2% | -0.02 | — | — | 1.00 | — |
| — | 4.30 | 5.70 | 5.00 | +0.96 | 35.2% | 93 | 35.2% | -0.03 | — | — | 0.95 | — |
| — | 3.60 | 4.40 | 4.00 | +0.95 | 34.2% | 93.5 | 34.2% | -0.05 | — | — | 0.40 | — |
| — | 2.20 | 4.80 | 3.50 | +0.93 | 33.1% | 94 | 33.1% | -0.07 | 0.17 | 0.05 | 0.30 | — |
| 2 | 2.50 | 3.40 | 2.95 | +0.90 | 32.2% | 94.5 | 32.2% | -0.10 | — | — | 0.50 | 8 |
| — | 2.20 | 2.90 | 2.55 | +0.86 | 31.2% | 95 | 31.2% | -0.14 | 0.12 | 0.05 | 0.20 | — |
| — | 1.75 | 2.35 | 2.05 | +0.82 | 30.2% | 95.5 | 30.2% | -0.18 | — | — | 0.45 | — |
| — | 0.60 | 2.05 | 1.32 | +0.75 | 29.2% | 96 | 29.2% | -0.24 | — | — | 0.80 | — |
| — | 0.25 | 2.40 | 1.32 | +0.69 | 28.3% | 96.5 | 28.3% | -0.32 | 0.35 | 0.20 | 0.50 | — |
| — | 0.75 | 1.30 | 1.02 | +0.59 | 27.4% | 97 | 27.4% | -0.41 | 0.47 | 0.30 | 0.65 | — |
| — | 0.40 | 0.85 | 0.62 | +0.49 | 26.7% | 97.5 | 26.7% | -0.51 | 0.70 | 0.55 | 0.85 | — |
| — | 0.30 | 0.70 | 0.50 | +0.38 | 26.1% | 98 | 26.1% | -0.60 | 1.00 | 0.85 | 1.15 | — |
| — | 0.15 | 0.55 | 0.35 | +0.29 | 25.7% | 98.5 | 25.7% | -0.72 | 1.30 | 1.00 | 1.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.20 | 25.2% | 99 | 25.2% | -0.81 | 1.80 | 1.55 | 2.05 | — |
| — | 0.05 | 0.20 | 0.12 | +0.12 | 24.7% | 99.5 | 24.7% | -0.88 | 2.02 | 1.65 | 2.40 | — |
| — | — | 0.20 | — | +0.07 | 24.2% | 100 | 24.2% | -0.93 | 2.62 | 2.15 | 3.10 | — |
| — | — | 0.45 | — | +0.02 | 23.5% | 101 | 23.5% | -0.99 | 3.00 | 2.10 | 3.90 | — |
| — | — | 0.95 | — | +0.00 | 23.1% | 102 | 23.1% | -1.00 | 4.05 | 3.20 | 4.90 | — |
| — | — | 0.75 | — | +0.00 | 23.1% | 103 | 23.1% | -1.00 | 5.20 | 4.20 | 6.20 | — |
| — | — | 0.75 | — | +0.00 | 23.6% | 104 | 23.6% | -1.00 | 5.85 | 4.60 | 7.10 | — |
| — | — | 0.75 | — | +0.00 | 24.7% | 105 | 24.7% | -1.00 | 7.15 | 6.20 | 8.10 | — |
| — | — | 0.75 | — | +0.00 | 26.4% | 106 | 26.4% | -1.00 | 7.85 | 6.60 | 9.10 | — |
| — | — | 0.75 | — | +0.00 | 28.8% | 107 | 28.8% | -1.00 | 9.15 | 8.20 | 10.10 | — |
| — | — | 0.75 | — | +0.00 | 31.9% | 108 | 31.9% | -1.00 | 9.85 | 8.70 | 11.00 | — |
| — | — | 0.95 | — | +0.00 | 35.9% | 109 | 35.9% | -1.00 | 10.95 | 9.90 | 12.00 | — |
| — | — | 0.95 | — | +0.00 | 40.8% | 110 | 40.8% | -1.00 | 11.90 | 10.60 | 13.20 | — |
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.