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 | |
| — | 15.90 | 18.20 | 17.05 | +1.00 | 37.7% | 81 | 37.7% | -0.00 | — | — | 0.75 | — |
| — | 14.90 | 17.40 | 16.15 | +1.00 | 36.9% | 82 | 36.9% | -0.00 | — | — | 0.80 | — |
| — | 13.00 | 15.10 | 14.05 | +1.00 | 34.9% | 84 | 34.9% | -0.00 | — | — | 0.10 | — |
| — | 10.90 | 13.20 | 12.05 | +1.00 | 32.8% | 86 | 32.8% | -0.00 | — | — | 0.75 | — |
| — | 9.90 | 12.20 | 11.05 | +0.99 | 31.7% | 87 | 31.7% | -0.01 | — | — | 0.80 | — |
| — | 9.30 | 10.80 | 10.05 | +0.99 | 30.5% | 88 | 30.5% | -0.01 | — | — | 0.75 | — |
| — | 8.20 | 9.80 | 9.00 | +0.99 | 29.4% | 89 | 29.4% | -0.01 | — | — | 0.05 | — |
| — | 7.40 | 8.80 | 8.10 | +0.98 | 28.3% | 90 | 28.3% | -0.02 | — | — | 0.05 | — |
| — | 6.00 | 7.90 | 6.95 | +0.97 | 27.3% | 91 | 27.3% | -0.03 | — | — | 0.95 | — |
| — | 4.50 | 7.90 | 6.20 | +0.95 | 26.3% | 92 | 26.3% | -0.05 | — | — | 0.75 | — |
| — | 5.00 | 6.30 | 5.65 | — | — | 92.5 | 25.8% | -0.06 | — | — | 0.30 | — |
| — | 4.90 | 5.90 | 5.40 | +0.93 | 25.3% | 93 | 25.3% | -0.07 | — | — | 0.45 | — |
| — | 3.90 | 6.40 | 5.15 | +0.91 | 24.9% | 93.5 | 24.9% | -0.09 | — | — | 0.75 | — |
| — | 3.90 | 4.90 | 4.40 | +0.89 | 24.5% | 94 | 24.5% | -0.11 | — | — | 0.85 | — |
| — | 3.30 | 4.50 | 3.90 | +0.86 | 24.1% | 94.5 | 24.1% | -0.14 | — | — | 0.75 | — |
| — | 3.50 | 4.00 | 3.75 | +0.83 | 23.7% | 95 | 23.7% | -0.17 | 0.33 | 0.25 | 0.40 | — |
| — | 2.50 | 3.70 | 3.10 | +0.80 | 23.4% | 95.5 | 23.4% | -0.20 | 0.50 | 0.10 | 0.90 | — |
| — | 2.05 | 4.70 | 3.38 | +0.76 | 23.0% | 96 | 23.0% | -0.24 | 0.42 | 0.20 | 0.65 | — |
| — | 2.25 | 2.85 | 2.55 | +0.71 | 22.7% | 96.5 | 22.7% | -0.29 | 0.82 | 0.60 | 1.05 | — |
| — | 2.05 | 2.50 | 2.27 | +0.67 | 22.5% | 97 | 22.5% | -0.34 | 0.88 | 0.75 | 1.00 | — |
| — | 1.55 | 2.20 | 1.88 | +0.61 | 22.2% | 97.5 | 22.2% | -0.39 | 1.02 | 0.90 | 1.15 | — |
| — | 1.40 | 1.80 | 1.60 | +0.56 | 22.0% | 98 | 22.0% | -0.45 | 1.23 | 1.10 | 1.35 | — |
| — | 1.20 | 1.55 | 1.38 | +0.50 | 21.8% | 98.5 | 21.8% | -0.51 | 1.62 | 1.10 | 2.15 | — |
| — | 0.95 | 1.45 | 1.20 | +0.44 | 21.7% | 99 | 21.7% | -0.57 | 1.70 | 1.50 | 1.90 | — |
| — | 0.75 | 1.35 | 1.05 | +0.38 | 21.5% | 99.5 | 21.5% | -0.63 | 2.15 | 1.80 | 2.50 | — |
| — | 0.60 | 0.70 | 0.65 | +0.32 | 21.4% | 100 | 21.4% | -0.68 | 2.25 | 1.95 | 2.55 | — |
| — | — | 0.95 | — | +0.22 | 21.4% | 101 | 21.4% | -0.78 | 3.85 | 2.60 | 5.10 | — |
| — | — | 0.60 | — | +0.15 | 21.4% | 102 | 21.4% | -0.86 | 4.15 | 3.60 | 4.70 | — |
| — | — | 0.75 | — | +0.09 | 21.6% | 103 | 21.6% | -0.92 | 5.15 | 4.20 | 6.10 | — |
| — | — | 0.70 | — | +0.06 | 21.9% | 104 | 21.9% | -0.96 | 6.00 | 5.50 | 6.50 | — |
| — | — | 0.15 | — | +0.03 | 22.4% | 105 | 22.4% | -0.99 | 7.05 | 6.40 | 7.70 | — |
| — | — | 0.80 | — | +0.02 | 23.0% | 106 | 23.0% | -1.00 | 8.05 | 7.40 | 8.70 | — |
| — | — | 0.75 | — | +0.01 | 23.8% | 107 | 23.8% | -1.00 | 9.05 | 8.40 | 9.70 | — |
| — | — | 0.75 | — | +0.01 | 24.6% | 108 | 24.6% | -1.00 | 10.05 | 9.40 | 10.70 | — |
| — | — | 0.75 | — | +0.01 | 25.7% | 109 | 25.7% | -1.00 | 11.10 | 10.20 | 12.00 | — |
| — | — | 0.05 | — | +0.00 | 26.8% | 110 | 26.8% | -1.00 | 12.00 | 10.90 | 13.10 | — |
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.