Spot 97.35
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 10.40 | 12.90 | 11.65 | +0.99 | 35.1% | 86 | 35.1% | -0.01 | — | — | 0.95 | 0 |
| 0 | 9.60 | 11.90 | 10.75 | +0.99 | 33.6% | 87 | 33.6% | -0.01 | — | — | 0.95 | 1 |
| 0 | 8.60 | 10.70 | 9.65 | +0.98 | 32.2% | 88 | 32.2% | -0.02 | — | — | 0.75 | 1 |
| — | 7.90 | 9.80 | 8.85 | +0.98 | 30.8% | 89 | 30.8% | -0.02 | — | — | 0.75 | — |
| — | 7.40 | 9.30 | 8.35 | +0.97 | 30.1% | 89.5 | 30.1% | -0.03 | — | — | 0.95 | — |
| — | 6.90 | 8.50 | 7.70 | +0.97 | 29.4% | 90 | 29.4% | -0.03 | — | — | 0.75 | — |
| — | 6.20 | 8.40 | 7.30 | +0.96 | 28.8% | 90.5 | 28.8% | -0.04 | — | — | 0.75 | — |
| — | 6.00 | 7.40 | 6.70 | +0.95 | 28.2% | 91 | 28.2% | -0.05 | — | — | 0.35 | — |
| — | 5.60 | 6.60 | 6.10 | +0.94 | 27.6% | 91.5 | 27.6% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 5.40 | 5.90 | 5.65 | +0.93 | 27.0% | 92 | 27.0% | -0.07 | — | — | 0.65 | — |
| — | 4.50 | 5.50 | 5.00 | +0.91 | 26.5% | 92.5 | 26.5% | -0.09 | 0.20 | 0.05 | 0.35 | — |
| — | 4.50 | 5.30 | 4.90 | +0.89 | 25.9% | 93 | 25.9% | -0.11 | — | — | 0.40 | — |
| — | 3.70 | 4.60 | 4.15 | +0.87 | 25.5% | 93.5 | 25.5% | -0.13 | 0.23 | 0.05 | 0.40 | — |
| — | 3.50 | 5.00 | 4.25 | +0.84 | 25.0% | 94 | 25.0% | -0.16 | 0.42 | 0.25 | 0.60 | — |
| — | 3.00 | 3.80 | 3.40 | +0.81 | 24.6% | 94.5 | 24.6% | -0.20 | 0.38 | 0.15 | 0.60 | — |
| — | 2.45 | 3.20 | 2.83 | +0.77 | 24.3% | 95 | 24.3% | -0.24 | 0.38 | 0.05 | 0.70 | — |
| — | 2.00 | 3.50 | 2.75 | +0.72 | 23.9% | 95.5 | 23.9% | -0.28 | 0.47 | 0.10 | 0.85 | — |
| — | 1.00 | 3.30 | 2.15 | +0.68 | 23.7% | 96 | 23.7% | -0.33 | 0.72 | 0.30 | 1.15 | — |
| — | 1.30 | 2.40 | 1.85 | +0.62 | 23.4% | 96.5 | 23.4% | -0.38 | 0.70 | 0.30 | 1.10 | — |
| — | 1.05 | 1.75 | 1.40 | +0.56 | 23.2% | 97 | 23.2% | -0.44 | 0.97 | 0.65 | 1.30 | — |
| — | 0.85 | 1.80 | 1.32 | +0.50 | 23.1% | 97.5 | 23.1% | -0.50 | 1.40 | 0.85 | 1.95 | — |
| — | 0.65 | 1.45 | 1.05 | +0.44 | 23.0% | 98 | 23.0% | -0.56 | 1.57 | 1.10 | 2.05 | — |
| — | 0.50 | 1.20 | 0.85 | +0.38 | 22.9% | 98.5 | 22.9% | -0.62 | 1.70 | 1.15 | 2.25 | — |
| — | 0.30 | 1.05 | 0.68 | +0.33 | 22.9% | 99 | 22.9% | -0.68 | 2.10 | 1.50 | 2.70 | — |
| — | 0.15 | 0.75 | 0.45 | +0.28 | 23.0% | 99.5 | 23.0% | -0.73 | 2.55 | 1.90 | 3.20 | — |
| — | 0.20 | 0.50 | 0.35 | +0.23 | 23.1% | 100 | 23.1% | -0.78 | 3.05 | 2.40 | 3.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.16 | 23.5% | 101 | 23.5% | -0.85 | 3.70 | 3.10 | 4.30 | — |
| — | — | 0.75 | — | +0.10 | 24.1% | 102 | 24.1% | -0.91 | 4.55 | 3.70 | 5.40 | — |
| — | — | 0.75 | — | +0.07 | 24.9% | 103 | 24.9% | -0.94 | 5.55 | 4.60 | 6.50 | — |
| — | — | 0.45 | — | +0.05 | 25.9% | 104 | 25.9% | -0.97 | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.75 | — | +0.03 | 27.1% | 105 | 27.1% | -0.98 | 7.55 | 6.60 | 8.50 | — |
| — | — | 0.95 | — | +0.02 | 28.5% | 106 | 28.5% | -0.99 | 8.45 | 7.30 | 9.60 | — |
| — | — | 0.75 | — | +0.02 | 30.1% | 107 | 30.1% | -1.00 | 9.60 | 8.30 | 10.90 | — |
| — | — | 0.75 | — | +0.02 | 32.0% | 108 | 32.0% | -1.00 | 10.60 | 9.30 | 11.90 | — |
| — | — | 0.95 | — | +0.01 | 36.2% | 110 | 36.2% | -1.00 | 12.60 | 11.30 | 13.90 | — |
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.