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 | |
| — | 11.60 | 14.30 | 12.95 | +0.99 | 33.7% | 85 | 33.7% | -0.01 | — | — | 0.75 | — |
| — | 10.70 | 12.90 | 11.80 | +0.98 | 32.8% | 86 | 32.8% | -0.02 | — | — | 0.75 | — |
| — | 9.90 | 11.70 | 10.80 | +0.97 | 31.8% | 87 | 31.8% | -0.03 | — | — | 0.75 | — |
| — | 8.80 | 10.70 | 9.75 | +0.97 | 30.7% | 88 | 30.7% | -0.03 | — | — | 0.75 | — |
| — | 7.90 | 9.70 | 8.80 | +0.96 | 29.6% | 89 | 29.6% | -0.04 | — | — | 0.75 | — |
| — | 7.40 | 9.20 | 8.30 | +0.95 | 29.1% | 89.5 | 29.1% | -0.05 | — | — | 0.75 | — |
| — | 6.90 | 8.70 | 7.80 | +0.94 | 28.6% | 90 | 28.6% | -0.06 | — | — | 0.75 | — |
| — | 6.40 | 8.30 | 7.35 | +0.93 | 28.0% | 90.5 | 28.0% | -0.07 | — | — | 0.75 | — |
| — | 6.00 | 7.80 | 6.90 | +0.92 | 27.5% | 91 | 27.5% | -0.08 | — | — | 0.75 | — |
| — | 5.50 | 7.30 | 6.40 | +0.91 | 27.0% | 91.5 | 27.0% | -0.09 | — | — | 0.95 | — |
| — | 4.90 | 7.20 | 6.05 | +0.90 | 26.5% | 92 | 26.5% | -0.10 | — | — | 0.95 | — |
| — | 4.40 | 6.70 | 5.55 | +0.88 | 26.0% | 92.5 | 26.0% | -0.12 | 0.30 | 0.05 | 0.55 | — |
| — | 4.30 | 6.50 | 5.40 | +0.86 | 25.5% | 93 | 25.5% | -0.14 | 0.40 | 0.25 | 0.55 | — |
| — | 4.00 | 5.20 | 4.60 | +0.84 | 25.0% | 93.5 | 25.0% | -0.16 | 0.50 | 0.15 | 0.85 | — |
| — | 3.70 | 5.60 | 4.65 | +0.82 | 24.5% | 94 | 24.5% | -0.19 | 0.42 | 0.20 | 0.65 | — |
| — | 2.75 | 4.80 | 3.77 | +0.79 | 24.1% | 94.5 | 24.1% | -0.21 | 0.53 | 0.25 | 0.80 | — |
| — | 3.20 | 4.90 | 4.05 | +0.76 | 23.6% | 95 | 23.6% | -0.24 | 0.57 | 0.40 | 0.75 | — |
| — | 2.20 | 4.30 | 3.25 | +0.72 | 23.2% | 95.5 | 23.2% | -0.28 | 0.85 | 0.45 | 1.25 | — |
| — | 1.85 | 3.80 | 2.83 | +0.69 | 22.9% | 96 | 22.9% | -0.31 | 1.05 | 0.75 | 1.35 | — |
| — | 2.25 | 2.80 | 2.52 | +0.65 | 22.5% | 96.5 | 22.5% | -0.35 | 1.15 | 0.85 | 1.45 | — |
| — | 1.20 | 2.30 | 1.75 | +0.60 | 22.2% | 97 | 22.2% | -0.40 | 1.30 | 1.05 | 1.55 | — |
| — | 1.75 | 2.25 | 2.00 | +0.56 | 21.9% | 97.5 | 21.9% | -0.44 | 1.30 | 1.05 | 1.55 | — |
| — | 1.45 | 2.10 | 1.77 | +0.51 | 21.6% | 98 | 21.6% | -0.49 | 1.75 | 1.40 | 2.10 | — |
| — | 1.20 | 1.65 | 1.43 | +0.46 | 21.4% | 98.5 | 21.4% | -0.54 | 1.62 | 0.95 | 2.30 | — |
| — | 0.45 | 1.30 | 0.88 | +0.41 | 21.2% | 99 | 21.2% | -0.59 | 2.17 | 1.80 | 2.55 | — |
| — | 0.15 | 1.60 | 0.88 | +0.37 | 21.1% | 99.5 | 21.1% | -0.64 | 2.10 | 1.50 | 2.70 | — |
| — | 0.60 | 1.15 | 0.88 | +0.32 | 21.0% | 100 | 21.0% | -0.69 | 2.67 | 2.05 | 3.30 | — |
| — | 0.35 | 0.60 | 0.47 | +0.24 | 20.9% | 101 | 20.9% | -0.77 | 3.80 | 2.90 | 4.70 | — |
| — | 0.15 | 0.60 | 0.38 | +0.17 | 21.0% | 102 | 21.0% | -0.84 | 4.25 | 3.00 | 5.50 | — |
| — | — | 0.75 | — | +0.12 | 21.3% | 103 | 21.3% | -0.90 | 5.30 | 4.00 | 6.60 | — |
| — | — | 0.75 | — | +0.09 | 21.8% | 104 | 21.8% | -0.93 | 6.55 | 5.60 | 7.50 | — |
| — | — | 0.75 | — | +0.06 | 22.5% | 105 | 22.5% | -0.96 | 7.55 | 6.60 | 8.50 | — |
| — | — | 0.75 | — | +0.05 | 23.4% | 106 | 23.4% | -0.98 | 8.55 | 7.60 | 9.50 | — |
| — | — | 0.75 | — | +0.04 | 24.5% | 107 | 24.5% | -0.99 | 9.15 | 7.80 | 10.50 | — |
| — | — | 0.75 | — | +0.03 | 25.9% | 108 | 25.9% | -0.99 | 10.85 | 9.50 | 12.20 | — |
| — | — | 0.75 | — | +0.02 | 27.5% | 109 | 27.5% | -1.00 | 11.30 | 10.10 | 12.50 | — |
| — | — | 0.75 | — | +0.02 | 29.3% | 110 | 29.3% | -1.00 | 12.50 | 11.50 | 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.