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 | |
| — | 15.20 | 18.00 | 16.60 | +1.00 | 39.7% | 81 | 39.7% | -0.00 | — | — | 1.15 | — |
| — | 14.40 | 16.80 | 15.60 | +1.00 | 38.7% | 82 | 38.7% | -0.00 | — | — | 1.20 | — |
| — | 13.60 | 16.00 | 14.80 | +1.00 | 37.6% | 83 | 37.6% | -0.00 | — | — | 1.35 | — |
| — | 12.60 | 15.00 | 13.80 | — | — | 84 | 36.3% | -0.00 | — | — | 0.05 | — |
| — | 10.80 | 13.80 | 12.30 | +1.00 | 35.1% | 85 | 35.1% | -0.00 | — | — | 1.40 | — |
| — | 10.60 | 12.80 | 11.70 | +1.00 | 33.7% | 86 | 33.7% | -0.00 | — | — | 0.95 | — |
| — | 9.70 | 11.60 | 10.65 | +1.00 | 32.4% | 87 | 32.4% | -0.00 | — | — | 0.95 | — |
| — | 8.80 | 10.40 | 9.60 | +0.99 | 31.1% | 88 | 31.1% | -0.01 | — | — | 0.35 | — |
| — | 7.70 | 9.60 | 8.65 | +0.99 | 29.7% | 89 | 29.7% | -0.01 | — | — | 0.95 | — |
| — | 6.90 | 8.40 | 7.65 | +0.99 | 28.4% | 90 | 28.4% | -0.01 | — | — | 0.95 | — |
| — | 5.90 | 7.40 | 6.65 | +0.98 | 27.2% | 91 | 27.2% | -0.02 | — | — | 0.50 | — |
| — | — | — | — | — | — | 91.5 | — | — | — | — | — | — |
| — | 4.60 | 6.50 | 5.55 | +0.96 | 26.0% | 92 | 26.0% | -0.04 | — | — | 1.95 | — |
| — | 4.20 | 6.00 | 5.10 | +0.95 | 25.4% | 92.5 | 25.4% | -0.05 | — | — | 1.75 | — |
| — | 4.50 | 5.30 | 4.90 | +0.94 | 24.8% | 93 | 24.8% | -0.06 | — | — | 0.55 | — |
| — | 3.20 | 5.50 | 4.35 | +0.92 | 24.3% | 93.5 | 24.3% | -0.08 | — | — | 1.75 | — |
| — | 3.50 | 4.40 | 3.95 | +0.90 | 23.8% | 94 | 23.8% | -0.10 | 0.28 | 0.05 | 0.50 | — |
| — | 2.95 | 4.90 | 3.92 | +0.87 | 23.2% | 94.5 | 23.2% | -0.13 | — | — | 0.55 | — |
| — | 1.85 | 4.40 | 3.12 | +0.84 | 22.8% | 95 | 22.8% | -0.16 | 0.23 | 0.15 | 0.30 | — |
| — | 2.15 | 3.90 | 3.02 | +0.80 | 22.3% | 95.5 | 22.3% | -0.20 | 0.38 | 0.30 | 0.45 | — |
| — | 1.90 | 3.50 | 2.70 | +0.75 | 21.8% | 96 | 21.8% | -0.25 | 0.42 | 0.35 | 0.50 | — |
| — | 0.95 | 2.35 | 1.65 | +0.70 | 21.4% | 96.5 | 21.4% | -0.30 | 0.57 | 0.50 | 0.65 | — |
| — | 1.40 | 1.75 | 1.57 | +0.64 | 21.1% | 97 | 21.1% | -0.37 | 0.72 | 0.65 | 0.80 | — |
| — | 1.25 | 1.40 | 1.32 | +0.57 | 20.8% | 97.5 | 20.8% | -0.43 | 0.85 | 0.75 | 0.95 | — |
| — | 0.95 | 1.25 | 1.10 | +0.50 | 20.5% | 98 | 20.5% | -0.50 | 1.10 | 0.40 | 1.80 | — |
| — | 0.55 | 0.90 | 0.72 | +0.43 | 20.3% | 98.5 | 20.3% | -0.58 | 1.35 | 1.20 | 1.50 | — |
| — | 0.45 | 0.65 | 0.55 | +0.36 | 20.2% | 99 | 20.2% | -0.65 | 1.52 | 0.95 | 2.10 | — |
| — | 0.35 | 0.50 | 0.42 | +0.29 | 20.1% | 99.5 | 20.1% | -0.72 | 1.60 | 0.80 | 2.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.23 | 20.1% | 100 | 20.1% | -0.78 | 2.23 | 1.45 | 3.00 | — |
| — | — | 0.50 | — | +0.14 | 20.2% | 101 | 20.2% | -0.87 | 3.35 | 3.00 | 3.70 | — |
| — | — | 0.95 | — | +0.08 | 20.5% | 102 | 20.5% | -0.93 | 4.45 | 3.90 | 5.00 | — |
| — | — | 1.00 | — | +0.04 | 20.9% | 103 | 20.9% | -0.97 | 5.60 | 4.70 | 6.50 | — |
| — | — | 0.60 | — | +0.02 | 21.5% | 104 | 21.5% | -1.00 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.10 | — | +0.01 | 22.2% | 105 | 22.2% | -1.00 | 7.45 | 6.70 | 8.20 | — |
| — | — | 1.20 | — | +0.01 | 23.1% | 106 | 23.1% | -1.00 | 8.45 | 7.50 | 9.40 | — |
| — | — | 1.00 | — | +0.00 | 24.0% | 107 | 24.0% | -1.00 | 9.45 | 8.70 | 10.20 | — |
| — | — | 1.00 | — | +0.00 | 25.1% | 108 | 25.1% | -1.00 | 10.60 | 9.70 | 11.50 | — |
| — | — | 1.20 | — | +0.00 | 26.4% | 109 | 26.4% | -1.00 | 11.25 | 10.00 | 12.50 | — |
| — | — | 0.05 | — | +0.00 | 27.7% | 110 | 27.7% | -1.00 | 12.30 | 11.10 | 13.50 | — |
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.