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 | |
| — | 15.40 | 17.70 | 16.55 | +1.00 | 39.2% | 81 | 39.2% | -0.00 | — | — | 0.75 | — |
| — | 14.40 | 16.70 | 15.55 | +1.00 | 38.2% | 82 | 38.2% | -0.00 | — | — | 0.75 | — |
| — | 12.40 | 14.70 | 13.55 | +1.00 | 35.9% | 84 | 35.9% | -0.00 | — | — | 0.10 | — |
| — | 11.40 | 13.70 | 12.55 | +1.00 | 34.7% | 85 | 34.7% | -0.00 | — | — | 0.75 | — |
| — | 10.40 | 12.70 | 11.55 | +0.99 | 33.5% | 86 | 33.5% | -0.01 | — | — | 0.75 | — |
| — | 9.90 | 11.30 | 10.60 | +0.99 | 32.2% | 87 | 32.2% | -0.01 | — | — | 0.75 | — |
| — | 8.90 | 10.40 | 9.65 | +0.99 | 30.9% | 88 | 30.9% | -0.01 | — | — | 0.65 | — |
| — | 7.90 | 9.30 | 8.60 | +0.98 | 29.7% | 89 | 29.7% | -0.02 | — | — | 0.45 | — |
| — | 6.90 | 8.40 | 7.65 | — | — | 90 | 28.4% | -0.03 | — | — | 0.75 | — |
| — | 5.90 | 7.40 | 6.65 | +0.96 | 27.3% | 91 | — | — | — | — | 0.75 | — |
| — | 5.00 | 6.80 | 5.90 | +0.93 | 26.2% | 92 | 26.2% | -0.07 | — | — | 1.45 | — |
| — | 4.00 | 6.40 | 5.20 | +0.92 | 25.6% | 92.5 | 25.6% | -0.08 | — | — | 1.65 | — |
| — | 4.10 | 5.90 | 5.00 | +0.90 | 25.1% | 93 | 25.1% | -0.10 | — | — | 2.20 | — |
| — | 3.70 | 5.50 | 4.60 | +0.87 | 24.7% | 93.5 | 24.7% | -0.13 | 0.28 | 0.10 | 0.45 | — |
| — | 3.20 | 5.00 | 4.10 | +0.84 | 24.2% | 94 | 24.2% | -0.16 | 0.35 | 0.20 | 0.50 | — |
| — | 2.70 | 4.40 | 3.55 | +0.81 | 23.8% | 94.5 | 23.8% | -0.19 | 0.38 | 0.25 | 0.50 | — |
| — | 2.45 | 3.10 | 2.77 | +0.77 | 23.4% | 95 | 23.4% | -0.23 | 0.45 | 0.35 | 0.55 | — |
| — | 2.15 | 3.40 | 2.77 | +0.72 | 23.0% | 95.5 | 23.0% | -0.28 | 0.70 | 0.55 | 0.85 | — |
| — | 1.80 | 2.20 | 2.00 | +0.67 | 22.7% | 96 | 22.7% | -0.33 | 0.72 | 0.65 | 0.80 | — |
| — | 1.50 | 1.95 | 1.73 | +0.61 | 22.4% | 96.5 | 22.4% | -0.39 | 0.93 | 0.85 | 1.00 | — |
| — | 1.20 | 1.65 | 1.43 | +0.55 | 22.1% | 97 | 22.1% | -0.45 | 1.18 | 1.00 | 1.35 | — |
| — | 1.10 | 1.45 | 1.27 | +0.49 | 21.8% | 97.5 | 21.8% | -0.51 | 1.38 | 1.20 | 1.55 | — |
| — | 0.85 | 1.30 | 1.07 | +0.43 | 21.6% | 98 | 21.6% | -0.58 | 1.57 | 1.45 | 1.70 | — |
| — | 0.35 | 1.00 | 0.68 | +0.37 | 21.5% | 98.5 | 21.5% | -0.64 | 1.73 | 1.45 | 2.00 | — |
| — | 0.45 | 0.65 | 0.55 | +0.31 | 21.3% | 99 | 21.3% | -0.70 | 2.30 | 2.10 | 2.50 | — |
| — | 0.30 | 0.95 | 0.62 | +0.25 | 21.2% | 99.5 | 21.2% | -0.76 | 2.42 | 1.90 | 2.95 | — |
| — | 0.20 | 0.40 | 0.30 | +0.20 | 21.2% | 100 | 21.2% | -0.81 | 2.95 | 2.50 | 3.40 | — |
| — | — | 0.30 | — | +0.12 | 21.1% | 101 | 21.1% | -0.89 | 3.95 | 3.10 | 4.80 | — |
| — | — | 1.05 | — | +0.07 | 21.2% | 102 | 21.2% | -0.94 | 4.85 | 3.70 | 6.00 | — |
| — | — | 0.75 | — | +0.04 | 21.5% | 103 | 21.5% | -0.98 | 5.60 | 4.50 | 6.70 | — |
| — | — | 0.75 | — | +0.02 | 21.9% | 104 | 21.9% | -1.00 | 6.45 | 5.80 | 7.10 | — |
| — | — | 0.15 | — | +0.01 | 22.4% | 105 | 22.4% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.75 | — | +0.01 | 23.1% | 106 | 23.1% | -1.00 | 8.55 | 7.80 | 9.30 | 0 |
| — | — | 0.75 | — | +0.00 | 23.9% | 107 | 23.9% | -1.00 | 9.55 | 8.80 | 10.30 | — |
| — | — | 0.75 | — | +0.00 | 24.8% | 108 | 24.8% | -1.00 | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.75 | — | +0.00 | 25.8% | 109 | 25.8% | -1.00 | 11.55 | 10.40 | 12.70 | — |
| — | — | 0.05 | — | +0.00 | 26.9% | 110 | 26.9% | -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.