Spot 98.92
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.10 | 21.00 | 19.05 | +0.98 | 38.4% | 80 | 38.4% | -0.02 | — | — | 2.20 | — |
| — | 12.20 | 15.20 | 13.70 | +0.96 | 33.2% | 85 | 33.2% | -0.04 | — | — | 2.25 | — |
| — | 11.20 | 14.80 | 13.00 | +0.95 | 32.1% | 86 | 32.1% | -0.05 | 1.20 | 0.15 | 2.25 | — |
| — | 10.30 | 13.50 | 11.90 | +0.94 | 31.0% | 87 | 31.0% | -0.06 | — | — | 2.25 | — |
| — | 9.30 | 12.40 | 10.85 | +0.93 | 29.9% | 88 | 29.9% | -0.07 | — | — | 2.30 | — |
| — | 8.40 | 11.20 | 9.80 | +0.92 | 28.9% | 89 | 28.9% | -0.08 | — | — | 2.35 | — |
| — | 7.40 | 10.70 | 9.05 | +0.90 | 27.9% | 90 | 27.9% | -0.10 | — | — | 1.50 | — |
| — | 6.50 | 9.40 | 7.95 | +0.88 | 27.0% | 91 | 27.0% | -0.12 | — | — | 1.50 | — |
| — | 6.00 | 8.90 | 7.45 | +0.87 | 26.6% | 91.5 | 26.6% | -0.13 | — | — | 2.50 | — |
| — | 5.60 | 8.40 | 7.00 | +0.86 | 26.1% | 92 | 26.1% | -0.14 | — | — | 1.50 | — |
| — | 5.10 | 8.00 | 6.55 | +0.85 | 25.7% | 92.5 | 25.7% | -0.15 | — | — | 0.90 | — |
| — | 4.70 | 7.50 | 6.10 | +0.83 | 25.4% | 93 | 25.4% | -0.17 | — | — | 2.65 | — |
| — | 4.20 | 7.10 | 5.65 | +0.82 | 25.0% | 93.5 | 25.0% | -0.19 | 0.68 | 0.45 | 0.90 | — |
| — | 3.80 | 6.70 | 5.25 | +0.80 | 24.7% | 94 | 24.7% | -0.21 | — | — | 1.10 | — |
| — | 3.50 | 6.30 | 4.90 | +0.78 | 24.3% | 94.5 | 24.3% | -0.23 | — | — | 2.90 | — |
| — | 3.60 | 6.20 | 4.90 | +0.76 | 24.1% | 95 | 24.1% | -0.25 | — | — | 1.45 | — |
| — | 2.60 | 5.90 | 4.25 | +0.73 | 23.8% | 95.5 | 23.8% | -0.27 | 1.02 | 0.75 | 1.30 | — |
| — | 2.90 | 5.50 | 4.20 | +0.71 | 23.6% | 96 | 23.6% | -0.30 | — | — | 2.45 | — |
| — | 2.50 | 4.40 | 3.45 | +0.68 | 23.4% | 96.5 | 23.4% | -0.32 | 1.15 | 0.75 | 1.55 | — |
| — | 2.10 | 4.20 | 3.15 | +0.65 | 23.2% | 97 | 23.2% | -0.35 | — | — | 2.75 | — |
| — | 2.40 | 3.50 | 2.95 | +0.62 | 23.1% | 97.5 | 23.1% | -0.38 | 1.10 | 0.15 | 2.05 | — |
| — | 1.85 | 3.60 | 2.73 | +0.59 | 22.9% | 98 | 22.9% | -0.41 | 1.50 | 0.45 | 2.55 | — |
| — | 0.95 | 3.20 | 2.08 | +0.56 | 22.9% | 98.5 | 22.9% | -0.45 | 1.45 | 0.45 | 2.45 | — |
| — | 0.75 | 3.80 | 2.27 | +0.53 | 22.8% | 99 | 22.8% | -0.48 | 1.68 | 0.65 | 2.70 | — |
| — | 0.25 | 2.65 | 1.45 | +0.50 | 22.8% | 99.5 | 22.8% | -0.51 | 2.25 | 0.60 | 3.90 | — |
| — | 0.20 | 2.30 | 1.25 | +0.46 | 22.8% | 100 | 22.8% | -0.54 | 2.12 | 1.05 | 3.20 | — |
| — | — | 2.55 | — | +0.40 | 23.0% | 101 | 23.0% | -0.61 | 2.62 | 1.05 | 4.20 | — |
| — | — | 2.80 | — | +0.35 | 23.3% | 102 | 23.3% | -0.66 | 3.42 | 1.75 | 5.10 | — |
| — | — | 2.75 | — | +0.30 | 23.7% | 103 | 23.7% | -0.72 | 4.62 | 2.55 | 6.70 | — |
| — | — | 2.60 | — | +0.25 | 24.3% | 104 | 24.3% | -0.76 | 5.30 | 3.90 | 6.70 | — |
| — | — | 2.45 | — | +0.22 | 25.0% | 105 | 25.0% | -0.80 | 6.80 | 5.20 | 8.40 | — |
| — | — | 2.35 | — | +0.19 | 25.9% | 106 | 25.9% | -0.83 | 7.50 | 5.70 | 9.30 | — |
| — | — | 2.30 | — | +0.17 | 27.0% | 107 | 27.0% | -0.85 | 8.30 | 7.20 | 9.40 | — |
| — | — | 2.25 | — | +0.15 | 28.2% | 108 | 28.2% | -0.87 | 9.40 | 7.60 | 11.20 | — |
| — | — | 2.20 | — | +0.12 | 31.0% | 110 | 31.0% | -0.89 | 11.40 | 9.60 | 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.