Spot 97.87
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 14.10 | 12.95 | +0.95 | 32.3% | 85 | 32.3% | -0.05 | — | — | 0.25 | — |
| — | 10.90 | 13.20 | 12.05 | +0.94 | 31.5% | 86 | 31.5% | -0.06 | — | — | 0.30 | — |
| — | 10.00 | 12.20 | 11.10 | +0.93 | 30.7% | 87 | 30.7% | -0.07 | — | — | 0.35 | — |
| — | 9.00 | 11.40 | 10.20 | +0.91 | 29.8% | 88 | 29.8% | -0.09 | — | — | 0.40 | — |
| — | 8.10 | 10.30 | 9.20 | +0.90 | 28.9% | 89 | 28.9% | -0.10 | 0.38 | 0.05 | 0.70 | — |
| — | 7.20 | 9.50 | 8.35 | +0.88 | 28.1% | 90 | 28.1% | -0.12 | 0.53 | 0.05 | 1.00 | — |
| — | 6.20 | 8.80 | 7.50 | +0.85 | 27.2% | 91 | 27.2% | -0.15 | 1.02 | 0.10 | 1.95 | — |
| — | 5.80 | 8.40 | 7.10 | +0.84 | 26.8% | 91.5 | 26.8% | -0.16 | 0.72 | 0.05 | 1.40 | — |
| — | 5.50 | 7.70 | 6.60 | +0.82 | 26.3% | 92 | 26.3% | -0.18 | 0.57 | 0.20 | 0.95 | — |
| — | 5.00 | 7.20 | 6.10 | +0.81 | 25.9% | 92.5 | 25.9% | -0.19 | 0.78 | 0.60 | 0.95 | — |
| — | 4.50 | 7.20 | 5.85 | +0.79 | 25.5% | 93 | 25.5% | -0.21 | 0.85 | 0.25 | 1.45 | — |
| — | 4.10 | 6.60 | 5.35 | +0.77 | 25.1% | 93.5 | 25.1% | -0.23 | 0.90 | 0.45 | 1.35 | — |
| — | 3.70 | 6.20 | 4.95 | +0.75 | 24.7% | 94 | 24.7% | -0.25 | 0.85 | 0.35 | 1.35 | — |
| — | 3.80 | 5.70 | 4.75 | +0.73 | 24.3% | 94.5 | 24.3% | -0.28 | 1.20 | 0.95 | 1.45 | — |
| — | 3.20 | 5.40 | 4.30 | +0.70 | 24.0% | 95 | 24.0% | -0.30 | 1.25 | 0.75 | 1.75 | — |
| — | 3.30 | 4.90 | 4.10 | +0.68 | 23.6% | 95.5 | 23.6% | -0.33 | 1.35 | 1.15 | 1.55 | — |
| — | 3.20 | 4.60 | 3.90 | +0.65 | 23.3% | 96 | 23.3% | -0.36 | 1.70 | 1.40 | 2.00 | — |
| — | 2.85 | 4.50 | 3.67 | +0.62 | 23.0% | 96.5 | 23.0% | -0.38 | 1.90 | 1.55 | 2.25 | — |
| — | 2.00 | 3.80 | 2.90 | +0.59 | 22.7% | 97 | 22.7% | -0.42 | 2.00 | 1.75 | 2.25 | — |
| — | 2.60 | 3.90 | 3.25 | +0.56 | 22.4% | 97.5 | 22.4% | -0.45 | 2.05 | 1.35 | 2.75 | — |
| — | 2.15 | 3.20 | 2.67 | +0.53 | 22.2% | 98 | 22.2% | -0.48 | 2.25 | 1.50 | 3.00 | — |
| — | 2.05 | 3.00 | 2.52 | +0.49 | 21.9% | 98.5 | 21.9% | -0.52 | 2.55 | 2.35 | 2.75 | — |
| — | 0.75 | 2.50 | 1.62 | +0.46 | 21.7% | 99 | 21.7% | -0.55 | 2.48 | 1.75 | 3.20 | — |
| — | 1.25 | 2.20 | 1.73 | +0.42 | 21.5% | 99.5 | 21.5% | -0.59 | 2.85 | 2.20 | 3.50 | — |
| — | 0.05 | 1.95 | 1.00 | +0.39 | 21.4% | 100 | 21.4% | -0.62 | 3.23 | 2.75 | 3.70 | — |
| — | 0.30 | 1.90 | 1.10 | +0.36 | 21.2% | 100.5 | 21.2% | -0.65 | 3.75 | 3.10 | 4.40 | — |
| — | 0.75 | 1.60 | 1.18 | +0.33 | 21.1% | 101 | 21.1% | -0.69 | 3.98 | 2.65 | 5.30 | — |
| — | 0.40 | 1.25 | 0.82 | +0.27 | 21.0% | 102 | 21.0% | -0.75 | 5.05 | 3.50 | 6.60 | — |
| — | — | 1.10 | — | +0.21 | 21.0% | 103 | 21.0% | -0.81 | 5.70 | 4.50 | 6.90 | — |
| — | — | 0.95 | — | +0.17 | 21.0% | 104 | 21.0% | -0.85 | 6.60 | 5.40 | 7.80 | — |
| — | — | 1.00 | — | +0.13 | 21.2% | 105 | 21.2% | -0.89 | 7.65 | 6.00 | 9.30 | — |
| — | — | 0.75 | — | +0.11 | 21.6% | 106 | 21.6% | -0.92 | 8.40 | 7.20 | 9.60 | — |
| — | — | 0.75 | — | +0.08 | 22.0% | 107 | 22.0% | -0.95 | 9.30 | 7.30 | 11.30 | — |
| — | — | 0.75 | — | +0.07 | 22.6% | 108 | 22.6% | -0.97 | 10.20 | 8.10 | 12.30 | — |
| — | — | 0.75 | — | +0.06 | 23.3% | 109 | 23.3% | -0.98 | 11.25 | 9.20 | 13.30 | — |
| — | — | 0.75 | — | +0.05 | 24.1% | 110 | 24.1% | -0.99 | 12.25 | 10.20 | 14.30 | — |
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.