Spot 97.29
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 14.10 | 12.95 | +0.95 | 30.3% | 85 | 30.3% | -0.05 | — | — | 0.30 | — |
| — | 10.80 | 13.20 | 12.00 | +0.94 | 29.7% | 86 | 29.7% | -0.06 | — | — | 0.30 | — |
| — | 9.60 | 12.20 | 10.90 | +0.93 | 29.1% | 87 | 29.1% | -0.07 | 0.28 | 0.20 | 0.35 | — |
| — | 8.70 | 11.50 | 10.10 | +0.91 | 28.5% | 88 | 28.5% | -0.09 | 0.25 | 0.10 | 0.40 | — |
| — | 7.60 | 10.30 | 8.95 | +0.89 | 27.9% | 89 | 27.9% | -0.11 | — | — | 2.50 | — |
| — | 6.60 | 9.40 | 8.00 | +0.86 | 27.3% | 90 | 27.3% | -0.14 | 1.27 | 0.10 | 2.45 | — |
| — | 5.50 | 8.50 | 7.00 | +0.83 | 26.6% | 91 | 26.6% | -0.17 | 1.43 | 0.20 | 2.65 | — |
| — | 5.90 | 8.10 | 7.00 | +0.82 | 26.3% | 91.5 | 26.3% | -0.18 | — | — | 1.10 | — |
| — | 5.50 | 8.00 | 6.75 | +0.80 | 26.0% | 92 | 26.0% | -0.20 | 0.75 | 0.50 | 1.00 | — |
| — | 5.10 | 7.30 | 6.20 | +0.78 | 25.7% | 92.5 | 25.7% | -0.22 | 1.10 | 0.05 | 2.15 | — |
| — | 4.40 | 6.80 | 5.60 | +0.76 | 25.4% | 93 | 25.4% | -0.24 | 1.07 | 0.50 | 1.65 | — |
| — | 4.00 | 6.30 | 5.15 | +0.74 | 25.0% | 93.5 | 25.0% | -0.26 | — | — | 1.45 | — |
| — | 3.90 | 5.50 | 4.70 | +0.72 | 24.7% | 94 | 24.7% | -0.28 | 1.23 | 1.00 | 1.45 | — |
| — | 3.60 | 5.70 | 4.65 | +0.69 | 24.4% | 94.5 | 24.4% | -0.31 | 1.85 | 0.90 | 2.80 | — |
| — | 3.40 | 5.20 | 4.30 | +0.67 | 24.1% | 95 | 24.1% | -0.34 | 1.40 | 1.25 | 1.55 | — |
| — | 3.30 | 4.60 | 3.95 | +0.64 | 23.9% | 95.5 | 23.9% | -0.36 | 1.30 | 0.85 | 1.75 | — |
| — | 2.80 | 3.70 | 3.25 | — | — | 96 | 23.6% | -0.39 | 1.93 | 1.70 | 2.15 | — |
| — | 2.00 | 4.00 | 3.00 | — | — | 96.5 | — | — | 2.08 | 1.80 | 2.35 | — |
| — | 1.25 | 3.30 | 2.27 | +0.55 | 23.1% | 97 | 23.1% | -0.45 | 2.35 | 2.10 | 2.60 | — |
| — | 2.45 | 2.85 | 2.65 | +0.52 | 22.8% | 97.5 | 22.8% | -0.49 | 2.10 | 1.40 | 2.80 | — |
| — | 2.15 | 2.90 | 2.52 | +0.49 | 22.6% | 98 | 22.6% | -0.52 | 2.58 | 1.95 | 3.20 | — |
| — | 1.95 | 2.65 | 2.30 | +0.46 | 22.4% | 98.5 | — | — | 2.58 | 2.05 | 3.10 | — |
| — | 1.00 | 2.40 | 1.70 | +0.42 | 22.2% | 99 | — | — | 3.33 | 2.95 | 3.70 | — |
| — | 1.35 | 2.10 | 1.73 | +0.39 | 22.0% | 99.5 | — | — | 3.55 | 2.60 | 4.50 | — |
| — | 0.95 | 1.90 | 1.43 | — | — | 100 | 21.8% | -0.65 | 3.80 | 3.30 | 4.30 | — |
| — | 0.65 | 1.70 | 1.18 | +0.33 | 21.7% | 100.5 | 21.7% | -0.68 | 4.15 | 3.20 | 5.10 | — |
| — | 0.20 | 1.55 | 0.88 | +0.30 | 21.6% | 101 | 21.6% | -0.72 | 4.30 | 3.10 | 5.50 | — |
| — | 0.25 | 1.15 | 0.70 | — | — | 102 | 21.4% | -0.78 | 5.30 | 4.10 | 6.50 | — |
| — | 0.15 | 1.10 | 0.62 | +0.19 | 21.3% | 103 | — | — | 6.00 | 4.70 | 7.30 | — |
| — | 0.05 | 1.05 | 0.55 | — | — | 104 | 21.3% | -0.87 | 6.90 | 5.60 | 8.20 | — |
| — | — | 2.35 | — | +0.12 | 21.4% | 105 | 21.4% | -0.91 | 7.50 | 6.20 | 8.80 | — |
| — | — | 0.75 | — | — | — | 106 | 21.6% | -0.94 | 8.85 | 6.80 | 10.90 | — |
| — | — | 0.75 | — | +0.07 | 22.0% | 107 | — | — | 9.75 | 7.70 | 11.80 | — |
| — | — | 0.75 | — | +0.06 | 22.5% | 108 | 22.5% | -0.98 | 10.75 | 8.70 | 12.80 | — |
| — | — | — | — | +0.05 | 23.2% | 109 | 23.2% | -0.99 | — | — | — | — |
| — | — | 0.75 | — | +0.04 | 24.0% | 110 | 24.0% | -1.00 | 12.75 | 10.70 | 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.