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 | |
| — | 16.30 | 19.90 | 18.10 | +0.97 | 39.6% | 80 | — | — | — | — | 2.20 | — |
| — | 11.90 | 15.00 | 13.45 | +0.94 | 32.5% | 85 | — | — | — | — | 2.25 | — |
| — | 11.00 | 14.00 | 12.50 | — | — | 86 | — | — | — | — | 2.30 | — |
| — | 9.60 | 13.10 | 11.35 | +0.92 | 29.9% | 87 | 29.9% | -0.08 | — | — | 1.20 | — |
| — | 8.80 | 11.70 | 10.25 | +0.91 | 28.6% | 88 | 28.6% | -0.09 | — | — | 1.20 | — |
| — | 8.50 | 11.00 | 9.75 | +0.89 | 27.4% | 89 | 27.4% | -0.11 | — | — | 0.70 | — |
| — | 7.30 | 9.50 | 8.40 | +0.87 | 26.3% | 90 | 26.3% | -0.13 | 0.53 | 0.10 | 0.95 | — |
| — | 6.10 | 9.20 | 7.65 | +0.85 | 25.3% | 91 | 25.3% | -0.16 | 0.53 | 0.05 | 1.00 | — |
| — | 5.50 | 8.80 | 7.15 | +0.83 | 24.9% | 91.5 | 24.9% | -0.17 | 0.70 | 0.35 | 1.05 | — |
| — | 4.90 | 8.00 | 6.45 | +0.82 | 24.5% | 92 | 24.5% | -0.18 | 0.72 | 0.35 | 1.10 | — |
| — | 4.50 | 7.90 | 6.20 | +0.80 | 24.1% | 92.5 | 24.1% | -0.20 | 0.75 | 0.55 | 0.95 | — |
| — | 4.30 | 7.50 | 5.90 | +0.78 | 23.7% | 93 | 23.7% | -0.22 | 0.97 | 0.55 | 1.40 | — |
| — | 4.20 | 6.40 | 5.30 | +0.76 | 23.4% | 93.5 | 23.4% | -0.24 | 0.90 | 0.40 | 1.40 | — |
| — | 3.50 | 6.70 | 5.10 | +0.73 | 23.1% | 94 | 23.1% | -0.27 | 0.97 | 0.50 | 1.45 | — |
| — | 3.10 | 6.40 | 4.75 | +0.71 | 22.8% | 94.5 | 22.8% | -0.29 | 1.12 | 0.90 | 1.35 | — |
| — | 2.80 | 5.50 | 4.15 | +0.68 | 22.6% | 95 | 22.6% | -0.32 | 1.23 | 0.75 | 1.70 | — |
| — | 2.45 | 4.40 | 3.42 | +0.65 | 22.4% | 95.5 | 22.4% | -0.35 | 1.38 | 1.15 | 1.60 | — |
| — | 2.25 | 3.90 | 3.08 | +0.62 | 22.2% | 96 | 22.2% | -0.38 | 1.52 | 0.95 | 2.10 | — |
| — | 1.20 | 3.70 | 2.45 | +0.59 | 22.0% | 96.5 | 22.0% | -0.41 | 1.50 | 0.80 | 2.20 | — |
| — | 2.15 | 3.30 | 2.73 | +0.56 | 21.9% | 97 | — | — | 1.85 | 1.25 | 2.45 | — |
| — | 1.35 | 2.90 | 2.12 | +0.53 | 21.9% | 97.5 | 21.9% | -0.48 | 2.00 | 1.30 | 2.70 | — |
| — | 1.00 | 2.80 | 1.90 | +0.50 | 21.8% | 98 | 21.8% | -0.51 | 1.95 | 1.10 | 2.80 | — |
| — | 0.75 | 2.35 | 1.55 | +0.46 | 21.8% | 98.5 | 21.8% | -0.55 | 1.90 | 0.60 | 3.20 | — |
| — | 0.05 | 2.10 | 1.07 | +0.43 | 21.8% | 99 | 21.8% | -0.58 | 2.08 | 0.75 | 3.40 | — |
| — | 0.05 | 1.90 | 0.97 | +0.40 | 21.9% | 99.5 | 21.9% | -0.61 | 2.98 | 1.95 | 4.00 | — |
| — | 0.65 | 1.70 | 1.18 | +0.37 | 22.0% | 100 | 22.0% | -0.64 | 3.45 | 2.90 | 4.00 | — |
| — | — | 2.35 | — | +0.31 | 22.2% | 101 | 22.2% | -0.70 | 3.67 | 2.25 | 5.10 | — |
| — | — | 2.90 | — | +0.27 | 22.6% | 102 | 22.6% | -0.75 | 4.55 | 3.00 | 6.10 | — |
| — | — | 2.75 | — | +0.22 | 23.1% | 103 | 23.1% | -0.79 | 5.30 | 3.90 | 6.70 | — |
| — | — | 2.60 | — | +0.19 | 23.7% | 104 | 23.7% | -0.83 | 6.35 | 4.80 | 7.90 | — |
| — | — | 2.45 | — | +0.16 | 24.5% | 105 | 24.5% | -0.86 | 7.15 | 5.70 | 8.60 | — |
| — | — | 2.35 | — | +0.14 | 25.3% | 106 | 25.3% | -0.88 | 8.45 | 6.70 | 10.20 | — |
| — | — | 2.30 | — | +0.12 | 26.2% | 107 | 26.2% | -0.90 | 9.20 | 7.60 | 10.80 | — |
| — | — | 2.25 | — | +0.11 | 27.1% | 108 | 27.1% | -0.92 | 10.60 | 8.60 | 12.60 | — |
| — | — | 2.15 | — | +0.09 | 29.3% | 110 | 29.3% | -0.94 | 12.60 | 10.60 | 14.60 | — |
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.