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 | |
| — | 17.70 | 20.00 | 18.85 | +1.00 | 36.4% | 80 | 36.4% | -0.00 | — | — | 0.75 | — |
| — | 16.70 | 19.00 | 17.85 | +1.00 | 35.7% | 81 | 35.7% | -0.00 | — | — | 2.15 | — |
| — | 14.70 | 17.20 | 15.95 | +1.00 | 34.1% | 83 | 34.1% | -0.00 | — | — | 2.15 | — |
| — | 13.70 | 16.00 | 14.85 | +1.00 | 33.2% | 84 | 33.2% | -0.00 | — | — | 0.10 | — |
| — | 12.70 | 15.00 | 13.85 | +0.99 | 32.2% | 85 | 32.2% | -0.01 | — | — | 1.85 | — |
| — | 11.70 | 14.10 | 12.90 | +0.99 | 31.2% | 86 | 31.2% | -0.01 | — | — | 1.25 | — |
| — | 10.50 | 13.10 | 11.80 | +0.99 | 30.1% | 87 | 30.1% | -0.01 | — | — | 2.15 | — |
| — | 8.90 | 12.40 | 10.65 | +0.98 | 29.0% | 88 | 29.0% | -0.02 | — | — | 1.00 | — |
| — | 8.00 | 11.60 | 9.80 | +0.98 | 28.0% | 89 | 28.0% | -0.02 | — | — | 2.20 | — |
| — | 8.20 | 10.30 | 9.25 | +0.97 | 26.9% | 90 | 26.9% | -0.03 | — | — | 2.20 | — |
| — | 6.80 | 8.70 | 7.75 | +0.96 | 25.9% | 91 | 25.9% | -0.04 | — | — | 1.15 | — |
| — | 5.00 | 7.50 | 6.25 | +0.94 | 24.9% | 92 | 24.9% | -0.06 | — | — | 0.35 | — |
| — | 4.60 | 7.30 | 5.95 | +0.93 | 24.4% | 92.5 | 24.4% | -0.07 | — | — | 0.95 | — |
| — | 4.10 | 7.50 | 5.80 | +0.92 | 23.9% | 93 | 23.9% | -0.08 | — | — | 2.05 | — |
| — | 3.80 | 6.20 | 5.00 | +0.90 | 23.5% | 93.5 | 23.5% | -0.10 | — | — | 1.30 | — |
| — | 3.70 | 5.70 | 4.70 | +0.88 | 23.0% | 94 | 23.0% | -0.12 | — | — | 0.40 | — |
| — | 3.50 | 5.30 | 4.40 | +0.86 | 22.6% | 94.5 | 22.6% | -0.14 | — | — | 0.60 | — |
| — | 2.75 | 4.70 | 3.73 | +0.84 | 22.2% | 95 | 22.2% | -0.16 | — | — | 0.55 | — |
| — | 2.10 | 4.40 | 3.25 | +0.81 | 21.9% | 95.5 | 21.9% | -0.19 | — | — | 0.85 | — |
| — | 2.25 | 4.00 | 3.12 | +0.78 | 21.5% | 96 | 21.5% | -0.22 | 0.60 | 0.40 | 0.80 | — |
| — | 1.90 | 3.30 | 2.60 | +0.75 | 21.2% | 96.5 | 21.2% | -0.26 | 0.53 | 0.15 | 0.90 | — |
| — | 0.60 | 3.20 | 1.90 | +0.70 | 20.9% | 97 | 20.9% | -0.30 | 0.75 | 0.50 | 1.00 | — |
| — | 0.55 | 2.80 | 1.68 | +0.66 | 20.7% | 97.5 | 20.7% | -0.34 | 0.95 | 0.65 | 1.25 | — |
| — | 1.25 | 2.50 | 1.88 | +0.62 | 20.4% | 98 | 20.4% | -0.39 | 1.05 | 0.85 | 1.25 | — |
| — | 1.55 | 2.60 | 2.08 | +0.57 | 20.2% | 98.5 | 20.2% | -0.44 | 1.27 | 1.00 | 1.55 | — |
| — | 1.30 | 1.80 | 1.55 | +0.52 | 20.1% | 99 | 20.1% | -0.49 | 1.15 | 0.10 | 2.20 | — |
| — | 1.05 | 1.55 | 1.30 | +0.46 | 20.0% | 99.5 | 20.0% | -0.54 | 1.48 | 0.60 | 2.35 | — |
| — | 0.85 | 1.15 | 1.00 | +0.41 | 19.9% | 100 | 19.9% | -0.59 | 1.98 | 1.75 | 2.20 | — |
| — | 0.45 | 0.95 | 0.70 | +0.32 | 19.9% | 101 | 19.9% | -0.69 | 2.25 | 1.10 | 3.40 | — |
| — | — | 0.85 | — | +0.24 | 20.1% | 102 | 20.1% | -0.78 | 3.40 | 2.40 | 4.40 | — |
| — | — | 0.75 | — | +0.17 | 20.5% | 103 | 20.5% | -0.84 | 4.05 | 2.80 | 5.30 | — |
| — | 0.05 | 0.85 | 0.45 | +0.12 | 21.0% | 104 | 21.0% | -0.89 | 5.50 | 3.70 | 7.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.09 | 21.6% | 105 | 21.6% | -0.93 | 6.00 | 4.90 | 7.10 | — |
| — | — | 2.20 | — | +0.06 | 22.5% | 106 | 22.5% | -0.96 | 7.35 | 6.60 | 8.10 | — |
| — | — | 2.15 | — | +0.05 | 23.5% | 107 | 23.5% | -0.97 | 8.30 | 7.60 | 9.00 | — |
| — | — | 2.15 | — | +0.04 | 24.7% | 108 | — | — | 9.30 | 8.60 | 10.00 | — |
| — | — | 0.95 | — | — | — | 109 | — | — | 10.30 | 9.60 | 11.00 | — |
| — | — | 0.75 | — | +0.03 | 27.6% | 110 | 27.6% | -0.99 | 11.25 | 10.10 | 12.40 | — |
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.