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 | |
| — | 10.60 | 13.30 | 11.95 | +0.93 | 30.9% | 86 | 30.9% | -0.07 | 0.33 | 0.10 | 0.55 | — |
| — | 9.80 | 12.30 | 11.05 | +0.92 | 29.9% | 87 | 29.9% | -0.08 | — | — | 1.00 | — |
| — | 8.90 | 11.10 | 10.00 | +0.91 | 29.0% | 88 | 29.0% | -0.09 | — | — | 0.75 | — |
| — | 7.90 | 10.30 | 9.10 | +0.89 | 28.1% | 89 | 28.1% | -0.11 | — | — | 1.80 | — |
| — | 6.90 | 9.30 | 8.10 | +0.87 | 27.3% | 90 | 27.3% | -0.13 | — | — | 0.85 | — |
| — | 6.20 | 8.50 | 7.35 | +0.84 | 26.5% | 91 | 26.5% | -0.16 | — | — | 1.10 | — |
| — | 5.70 | 8.30 | 7.00 | +0.82 | 26.2% | 91.5 | 26.2% | -0.18 | — | — | 1.15 | — |
| — | 5.10 | 7.80 | 6.45 | +0.81 | 25.8% | 92 | 25.8% | -0.20 | — | — | 1.20 | — |
| — | 4.90 | 7.10 | 6.00 | +0.79 | 25.5% | 92.5 | 25.5% | -0.22 | 0.75 | 0.55 | 0.95 | — |
| — | 4.50 | 6.90 | 5.70 | +0.77 | 25.2% | 93 | 25.2% | -0.24 | — | — | 1.35 | — |
| — | 4.30 | 6.40 | 5.35 | +0.75 | 24.9% | 93.5 | 24.9% | -0.26 | — | — | 1.45 | — |
| — | 3.50 | 6.10 | 4.80 | +0.72 | 24.7% | 94 | 24.7% | -0.28 | 1.10 | 0.80 | 1.40 | — |
| — | 3.10 | 5.70 | 4.40 | +0.70 | 24.4% | 94.5 | 24.4% | -0.31 | — | — | 2.40 | — |
| — | 2.75 | 5.40 | 4.08 | +0.67 | 24.2% | 95 | 24.2% | -0.33 | 1.30 | 1.05 | 1.55 | — |
| — | 2.40 | 4.60 | 3.50 | +0.64 | 24.0% | 95.5 | 24.0% | -0.36 | 1.38 | 0.15 | 2.60 | — |
| — | 1.95 | 4.30 | 3.12 | +0.62 | 23.8% | 96 | 23.8% | -0.39 | 1.48 | 0.25 | 2.70 | — |
| — | 1.05 | 3.90 | 2.48 | +0.59 | 23.7% | 96.5 | 23.7% | -0.42 | — | — | 3.10 | — |
| — | 0.70 | 3.50 | 2.10 | +0.56 | 23.5% | 97 | 23.5% | -0.45 | 1.73 | 0.85 | 2.60 | — |
| — | 0.60 | 3.30 | 1.95 | +0.52 | 23.4% | 97.5 | 23.4% | -0.48 | 1.62 | 0.15 | 3.10 | — |
| — | 0.20 | 3.70 | 1.95 | +0.49 | 23.3% | 98 | 23.3% | -0.51 | 2.08 | 0.25 | 3.90 | — |
| — | — | 3.60 | — | +0.46 | 23.2% | 98.5 | 23.2% | -0.55 | 2.15 | 0.50 | 3.80 | — |
| — | — | 3.10 | — | +0.43 | 23.2% | 99 | 23.2% | -0.58 | 2.55 | 1.20 | 3.90 | — |
| — | — | 2.10 | — | +0.40 | 23.1% | 99.5 | 23.1% | -0.61 | 2.95 | 1.70 | 4.20 | — |
| — | 0.10 | 2.85 | 1.48 | +0.37 | 23.1% | 100 | 23.1% | -0.64 | 3.35 | 2.00 | 4.70 | — |
| — | — | 2.50 | — | +0.32 | 23.2% | 101 | 23.2% | -0.70 | 4.08 | 2.75 | 5.40 | — |
| — | — | 2.25 | — | +0.27 | 23.4% | 102 | 23.4% | -0.75 | 4.95 | 3.50 | 6.40 | — |
| — | — | 1.10 | — | +0.22 | 23.7% | 103 | 23.7% | -0.79 | 5.85 | 4.60 | 7.10 | — |
| — | — | 1.00 | — | +0.19 | 24.1% | 104 | 24.1% | -0.83 | 6.75 | 5.60 | 7.90 | — |
| — | — | 0.95 | — | +0.16 | 24.6% | 105 | 24.6% | -0.86 | 7.70 | 6.50 | 8.90 | — |
| — | — | 0.75 | — | +0.13 | 25.3% | 106 | 25.3% | -0.89 | 8.35 | 6.90 | 9.80 | — |
| — | — | 0.95 | — | +0.12 | 26.2% | 107 | 26.2% | -0.91 | 9.80 | 7.90 | 11.70 | — |
| — | — | 1.15 | — | +0.10 | 27.2% | 108 | 27.2% | -0.92 | 10.65 | 8.60 | 12.70 | — |
| — | — | 1.50 | — | +0.08 | 29.7% | 110 | 29.7% | -0.94 | 12.70 | 10.60 | 14.80 | — |
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.