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 | |
| — | 11.30 | 13.60 | 12.45 | +1.00 | 42.6% | 85 | 42.6% | +0.00 | — | — | 1.80 | — |
| — | 10.30 | 12.60 | 11.45 | +1.00 | 41.2% | 86 | 41.2% | +0.00 | — | — | 0.75 | — |
| — | 9.90 | 10.50 | 10.20 | +1.00 | 39.8% | 87 | 39.8% | +0.00 | — | — | 0.75 | — |
| — | 9.00 | 9.50 | 9.25 | +1.00 | 38.3% | 88 | 38.3% | +0.00 | — | — | 0.75 | — |
| — | 8.00 | 8.70 | 8.35 | +1.00 | 36.8% | 89 | 36.8% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 8.10 | 7.75 | +1.00 | 36.0% | 89.5 | 36.0% | -0.00 | — | — | 0.75 | — |
| — | 7.10 | 7.70 | 7.40 | +1.00 | 35.3% | 90 | 35.3% | -0.00 | — | — | 0.75 | — |
| — | 6.30 | 7.10 | 6.70 | +1.00 | 34.5% | 90.5 | 34.5% | -0.00 | — | — | 0.75 | — |
| — | 6.00 | 6.70 | 6.35 | +1.00 | 33.7% | 91 | 33.7% | -0.00 | — | — | 0.75 | — |
| — | 5.40 | 6.40 | 5.90 | +1.00 | 33.0% | 91.5 | 33.0% | -0.00 | — | — | 0.75 | — |
| — | 4.90 | 6.00 | 5.45 | +1.00 | 32.2% | 92 | 32.2% | -0.00 | — | — | 0.75 | — |
| — | 4.30 | 5.80 | 5.05 | +1.00 | 31.5% | 92.5 | 31.5% | -0.00 | — | — | 0.75 | — |
| — | 4.00 | 5.10 | 4.55 | +1.00 | 30.8% | 93 | 30.8% | -0.00 | — | — | 0.75 | — |
| — | 3.50 | 4.60 | 4.05 | +0.99 | 30.0% | 93.5 | 30.0% | -0.01 | — | — | 0.75 | — |
| — | 2.80 | 4.20 | 3.50 | +0.99 | 29.3% | 94 | 29.3% | -0.01 | — | — | 0.75 | — |
| — | 2.50 | 3.70 | 3.10 | +0.98 | 28.6% | 94.5 | 28.6% | -0.02 | — | — | 0.75 | — |
| — | 1.90 | 3.20 | 2.55 | +0.95 | 28.0% | 95 | 28.0% | -0.05 | — | — | 0.15 | — |
| — | 1.55 | 2.45 | 2.00 | +0.91 | 27.4% | 95.5 | 27.4% | -0.09 | — | — | 0.75 | — |
| — | 0.70 | 2.55 | 1.62 | +0.84 | 26.8% | 96 | 26.8% | -0.16 | 0.28 | 0.05 | 0.50 | — |
| — | 0.60 | 1.60 | 1.10 | +0.73 | 26.3% | 96.5 | 26.3% | -0.27 | — | — | 0.80 | — |
| — | 0.05 | 1.20 | 0.62 | +0.60 | 25.8% | 97 | 25.8% | -0.40 | 0.42 | 0.10 | 0.75 | — |
| — | — | 1.45 | — | +0.45 | 25.3% | 97.5 | 25.3% | -0.56 | 0.70 | 0.35 | 1.05 | — |
| — | — | 0.80 | — | +0.30 | 24.9% | 98 | 24.9% | -0.70 | 1.12 | 0.75 | 1.50 | — |
| — | — | 0.40 | — | +0.17 | 24.6% | 98.5 | 24.6% | -0.83 | 0.97 | 0.20 | 1.75 | — |
| — | — | 0.35 | — | +0.09 | 24.2% | 99 | 24.2% | -0.91 | 1.85 | 1.60 | 2.10 | — |
| — | — | 0.30 | — | +0.04 | 24.0% | 99.5 | 24.0% | -0.97 | 2.27 | 1.75 | 2.80 | — |
| — | — | 0.60 | — | +0.01 | 23.8% | 100 | 23.8% | -0.99 | 2.65 | 1.90 | 3.40 | — |
| — | — | 0.05 | — | +0.00 | 23.6% | 101 | 23.6% | -1.00 | 3.55 | 2.90 | 4.20 | — |
| — | — | 0.55 | — | +0.00 | 23.6% | 102 | 23.6% | -1.00 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.75 | — | +0.00 | 24.0% | 103 | 24.0% | -1.00 | 5.55 | 5.00 | 6.10 | — |
| — | — | 0.05 | — | +0.00 | 24.7% | 104 | 24.7% | -1.00 | 6.55 | 5.80 | 7.30 | — |
| — | — | 0.75 | — | +0.00 | 25.7% | 105 | 25.7% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.75 | — | +0.00 | 27.1% | 106 | 27.1% | -1.00 | 8.55 | 7.80 | 9.30 | — |
| — | — | 0.20 | — | +0.00 | 28.8% | 107 | 28.8% | -1.00 | 9.55 | 8.80 | 10.30 | — |
| — | — | 0.75 | — | +0.00 | 31.0% | 108 | 31.0% | -1.00 | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.95 | — | +0.00 | 33.6% | 109 | 33.6% | -1.00 | 11.55 | 10.40 | 12.70 | — |
| — | — | 0.95 | — | +0.00 | 36.6% | 110 | 36.6% | -1.00 | 12.55 | 11.40 | 13.70 | — |
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.