Spot 98.31
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 12.60 | 11.90 | +1.00 | 36.4% | 86 | 36.4% | +0.00 | — | — | 2.15 | — |
| — | 10.30 | 11.50 | 10.90 | +1.00 | 35.1% | 87 | 35.1% | -0.00 | — | — | 0.95 | — |
| — | 9.10 | 10.60 | 9.85 | +1.00 | 33.8% | 88 | 33.8% | -0.00 | — | — | 0.75 | — |
| — | 9.00 | 9.70 | 9.35 | — | — | 89 | 32.5% | -0.00 | — | — | 0.75 | — |
| — | 8.20 | 9.00 | 8.60 | +1.00 | 31.8% | 89.5 | 31.8% | -0.00 | — | — | 0.75 | — |
| — | 8.10 | 8.80 | 8.45 | +1.00 | 31.2% | 90 | 31.2% | -0.00 | — | — | 0.75 | — |
| — | 6.80 | 8.20 | 7.50 | +1.00 | 30.6% | 90.5 | 30.6% | -0.00 | — | — | 0.75 | — |
| — | 6.20 | 7.70 | 6.95 | +1.00 | 30.0% | 91 | 30.0% | -0.00 | — | — | 0.75 | — |
| — | 6.60 | 7.30 | 6.95 | +1.00 | 29.4% | 91.5 | 29.4% | -0.00 | — | — | 0.75 | — |
| — | 5.30 | 6.70 | 6.00 | +1.00 | 28.8% | 92 | 28.8% | -0.00 | — | — | 0.75 | — |
| — | 4.90 | 6.10 | 5.50 | +1.00 | 28.3% | 92.5 | 28.3% | -0.00 | — | — | 0.75 | — |
| — | 5.00 | 5.80 | 5.40 | +1.00 | 27.8% | 93 | 27.8% | -0.00 | — | — | 0.75 | — |
| — | 4.00 | 5.10 | 4.55 | +0.99 | 27.3% | 93.5 | 27.3% | -0.01 | — | — | 0.75 | — |
| — | 3.40 | 4.60 | 4.00 | +0.99 | 26.8% | 94 | 26.8% | -0.01 | — | — | 0.95 | — |
| — | 3.00 | 4.10 | 3.55 | +0.98 | 26.4% | 94.5 | 26.4% | -0.02 | — | — | 0.75 | — |
| — | 2.50 | 3.70 | 3.10 | +0.96 | 26.0% | 95 | 26.0% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 2.20 | 3.40 | 2.80 | +0.94 | 25.6% | 95.5 | 25.6% | -0.06 | — | — | 0.60 | — |
| — | 1.75 | 2.85 | 2.30 | +0.90 | 25.2% | 96 | 25.2% | -0.10 | 0.15 | 0.05 | 0.25 | — |
| — | 1.00 | 2.25 | 1.62 | +0.85 | 24.9% | 96.5 | 24.9% | -0.15 | — | — | 0.60 | — |
| — | 0.95 | 1.85 | 1.40 | +0.78 | 24.5% | 97 | 24.5% | -0.22 | — | — | 0.70 | — |
| — | 1.00 | 1.35 | 1.18 | +0.69 | 24.2% | 97.5 | 24.2% | -0.32 | 0.33 | 0.25 | 0.40 | — |
| — | 0.65 | 0.95 | 0.80 | +0.58 | 24.0% | 98 | 24.0% | -0.42 | 0.50 | 0.40 | 0.60 | — |
| — | 0.45 | 0.65 | 0.55 | +0.46 | 23.9% | 98.5 | 23.9% | -0.54 | 0.57 | 0.15 | 1.00 | — |
| — | 0.25 | 0.65 | 0.45 | +0.35 | 23.9% | 99 | 23.9% | -0.65 | 0.95 | 0.75 | 1.15 | — |
| — | — | 0.40 | — | +0.25 | 23.8% | 99.5 | 23.8% | -0.75 | 1.05 | 0.15 | 1.95 | — |
| — | 0.05 | 0.20 | 0.12 | +0.17 | 23.8% | 100 | 23.8% | -0.83 | 2.15 | 1.60 | 2.70 | — |
| — | — | 0.10 | — | +0.07 | 24.0% | 101 | 24.0% | -0.94 | 3.20 | 2.60 | 3.80 | — |
| — | — | 0.80 | — | +0.02 | 24.5% | 102 | 24.5% | -0.99 | 4.05 | 3.50 | 4.60 | — |
| — | — | 0.95 | — | +0.01 | 25.0% | 103 | 25.0% | -1.00 | 5.15 | 4.50 | 5.80 | — |
| — | — | 0.10 | — | +0.00 | 25.8% | 104 | 25.8% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 26.7% | 105 | 26.7% | -1.00 | 7.15 | 6.40 | 7.90 | — |
| — | — | 0.75 | — | +0.00 | 27.8% | 106 | 27.8% | -1.00 | 7.45 | 5.80 | 9.10 | — |
| — | — | 0.75 | — | +0.00 | 29.0% | 107 | 29.0% | -1.00 | 9.15 | 8.20 | 10.10 | — |
| — | — | 0.95 | — | +0.00 | 30.5% | 108 | 30.5% | -1.00 | 10.15 | 9.40 | 10.90 | — |
| — | — | 0.75 | — | +0.00 | 32.2% | 109 | 32.2% | -1.00 | 11.15 | 10.00 | 12.30 | — |
| — | — | 0.95 | — | +0.00 | 34.0% | 110 | 34.0% | -1.00 | 12.20 | 11.00 | 13.40 | — |
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.