Spot 97.32
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 13.90 | 12.85 | +0.95 | 28.7% | 85 | 28.7% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 10.80 | 13.70 | 12.25 | +0.94 | 28.0% | 86 | 28.0% | -0.06 | — | — | 0.50 | — |
| — | 9.20 | 13.10 | 11.15 | +0.93 | 27.3% | 87 | 27.3% | -0.07 | — | — | 0.80 | — |
| — | 8.90 | 11.90 | 10.40 | +0.91 | 26.6% | 88 | 26.6% | -0.09 | — | — | 0.45 | — |
| — | 7.90 | 10.50 | 9.20 | +0.89 | 26.0% | 89 | 26.0% | -0.11 | 0.42 | 0.35 | 0.50 | — |
| — | 7.10 | 9.30 | 8.20 | +0.87 | 25.4% | 90 | 25.4% | -0.13 | — | — | 1.35 | — |
| 0 | 6.30 | 9.20 | 7.75 | +0.84 | 24.9% | 91 | 24.9% | -0.16 | 0.62 | 0.05 | 1.20 | 2 |
| 0 | 5.70 | 8.70 | 7.20 | +0.82 | 24.6% | 91.5 | 24.6% | -0.18 | — | — | 2.20 | 2 |
| 0 | 5.30 | 8.30 | 6.80 | +0.81 | 24.4% | 92 | 24.4% | -0.19 | — | — | 2.35 | 51 |
| 0 | 5.20 | 7.30 | 6.25 | +0.79 | 24.3% | 92.5 | 24.3% | -0.22 | 0.82 | 0.60 | 1.05 | 1 |
| 0 | 4.40 | 7.50 | 5.95 | +0.77 | 24.1% | 93 | 24.1% | -0.24 | — | — | 1.85 | 0 |
| 1 | 4.10 | 7.10 | 5.60 | +0.74 | 23.9% | 93.5 | 23.9% | -0.26 | 0.95 | 0.60 | 1.30 | 0 |
| 0 | 4.00 | 6.30 | 5.15 | +0.72 | 23.8% | 94 | 23.8% | -0.28 | 1.12 | 0.85 | 1.40 | 0 |
| — | 3.30 | 5.60 | 4.45 | +0.69 | 23.7% | 94.5 | 23.7% | -0.31 | — | — | 3.20 | — |
| — | 3.30 | 5.50 | 4.40 | +0.67 | 23.6% | 95 | 23.6% | -0.34 | 1.60 | 1.25 | 1.95 | — |
| — | 3.30 | 5.50 | 4.40 | +0.64 | 23.6% | 95.5 | 23.6% | -0.36 | 1.12 | 0.20 | 2.05 | — |
| — | 3.20 | 4.10 | 3.65 | — | — | 96 | 23.6% | -0.39 | 2.00 | 0.40 | 3.60 | — |
| — | 2.70 | 4.10 | 3.40 | — | — | 96.5 | — | — | 2.00 | 1.40 | 2.60 | — |
| — | 2.40 | 3.60 | 3.00 | +0.55 | 23.5% | 97 | 23.5% | -0.45 | 2.30 | 0.80 | 3.80 | — |
| — | 2.10 | 3.50 | 2.80 | — | — | 97.5 | — | — | 2.35 | 1.85 | 2.85 | — |
| — | 1.80 | 2.90 | 2.35 | +0.50 | 23.6% | 98 | 23.6% | -0.51 | 2.60 | 2.00 | 3.20 | — |
| — | 1.60 | 2.90 | 2.25 | +0.47 | 23.7% | 98.5 | 23.7% | -0.54 | 2.80 | 2.10 | 3.50 | — |
| — | 1.35 | 2.55 | 1.95 | +0.44 | 23.7% | 99 | 23.7% | -0.57 | 3.10 | 2.40 | 3.80 | — |
| — | 1.15 | 2.50 | 1.82 | +0.41 | 23.8% | 99.5 | 23.8% | -0.60 | 3.38 | 2.75 | 4.00 | — |
| — | 0.95 | 1.95 | 1.45 | +0.38 | 23.9% | 100 | 23.9% | -0.63 | 3.65 | 3.00 | 4.30 | — |
| — | 0.75 | 3.30 | 2.02 | +0.36 | 24.0% | 100.5 | 24.0% | -0.65 | 4.05 | 3.50 | 4.60 | — |
| — | 0.55 | 1.65 | 1.10 | +0.33 | 24.1% | 101 | 24.1% | -0.68 | 4.65 | 3.40 | 5.90 | — |
| — | 0.40 | 3.00 | 1.70 | +0.29 | 24.3% | 102 | 24.3% | -0.73 | 5.10 | 3.70 | 6.50 | — |
| — | — | 1.45 | — | +0.24 | 24.5% | 103 | 24.5% | -0.77 | 5.75 | 4.20 | 7.30 | — |
| — | 0.10 | 2.20 | 1.15 | +0.21 | 24.7% | 104 | 24.7% | -0.81 | 6.65 | 5.10 | 8.20 | — |
| — | — | 1.25 | — | +0.17 | 24.7% | 105 | 24.7% | -0.85 | 7.45 | 6.00 | 8.90 | — |
| — | — | 0.80 | — | +0.14 | 24.7% | 106 | 24.7% | -0.88 | 8.50 | 7.00 | 10.00 | — |
| — | — | 0.75 | — | +0.11 | 24.5% | 107 | 24.5% | -0.92 | 9.40 | 7.90 | 10.90 | — |
| — | — | 2.40 | — | +0.08 | 24.1% | 108 | 24.1% | -0.95 | 10.35 | 8.80 | 11.90 | — |
| — | — | 1.00 | — | +0.06 | 23.5% | 109 | 23.5% | -0.98 | 11.70 | 9.60 | 13.80 | — |
| — | — | 0.65 | — | +0.04 | 22.6% | 110 | 22.6% | -1.00 | 12.65 | 10.60 | 14.70 | — |
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.