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 | |
| — | 15.70 | 18.00 | 16.85 | — | — | 81 | 39.3% | -0.00 | — | — | 2.15 | — |
| — | 14.70 | 17.00 | 15.85 | +1.00 | 38.4% | 82 | 38.4% | -0.00 | — | — | 1.75 | — |
| — | 13.10 | 14.70 | 13.90 | +1.00 | 36.2% | 84 | 36.2% | -0.00 | — | — | 0.05 | — |
| — | 11.70 | 14.10 | 12.90 | +1.00 | 35.1% | 85 | 35.1% | -0.00 | — | — | 0.75 | — |
| — | 10.70 | 13.10 | 11.90 | +1.00 | 33.9% | 86 | 33.9% | -0.00 | — | — | 0.75 | — |
| — | 10.10 | 11.60 | 10.85 | +1.00 | 32.7% | 87 | 32.7% | -0.00 | — | — | 0.75 | — |
| — | 9.10 | 10.60 | 9.85 | +1.00 | 31.6% | 88 | 31.6% | -0.00 | — | — | 0.75 | — |
| — | 8.10 | 9.60 | 8.85 | +1.00 | 30.4% | 89 | 30.4% | -0.00 | — | — | 0.75 | — |
| — | 7.10 | 8.60 | 7.85 | +1.00 | 29.3% | 90 | 29.3% | -0.00 | — | — | 0.05 | — |
| — | 5.90 | 7.40 | 6.65 | +0.99 | 28.2% | 91 | 28.2% | -0.01 | — | — | 0.75 | — |
| — | 5.60 | 7.70 | 6.65 | +0.98 | 27.6% | 91.5 | 27.6% | -0.02 | — | — | 0.75 | — |
| — | 5.30 | 6.50 | 5.90 | +0.98 | 27.1% | 92 | 27.1% | -0.02 | — | — | 0.75 | — |
| — | 4.80 | 6.00 | 5.40 | +0.97 | 26.6% | 92.5 | 26.6% | -0.03 | — | — | 0.75 | — |
| — | 4.30 | 5.50 | 4.90 | +0.95 | 26.1% | 93 | 26.1% | -0.05 | — | — | 0.95 | — |
| — | 3.80 | 5.00 | 4.40 | +0.94 | 25.7% | 93.5 | 25.7% | -0.06 | — | — | 0.95 | — |
| — | 3.40 | 4.30 | 3.85 | +0.91 | 25.3% | 94 | 25.3% | -0.09 | 0.15 | 0.10 | 0.20 | — |
| — | 2.05 | 3.30 | 2.67 | +0.88 | 24.9% | 94.5 | 24.9% | -0.12 | 0.33 | 0.10 | 0.55 | — |
| — | 2.35 | 2.80 | 2.58 | +0.83 | 24.5% | 95 | 24.5% | -0.17 | 0.45 | 0.10 | 0.80 | — |
| — | 1.95 | 2.50 | 2.23 | +0.78 | 24.1% | 95.5 | 24.1% | -0.22 | 0.33 | 0.25 | 0.40 | — |
| — | 1.20 | 2.45 | 1.82 | +0.72 | 23.8% | 96 | 23.8% | -0.28 | 0.60 | 0.35 | 0.85 | — |
| — | 1.40 | 1.75 | 1.57 | +0.65 | 23.6% | 96.5 | 23.6% | -0.36 | 0.65 | 0.50 | 0.80 | — |
| — | 1.05 | 1.25 | 1.15 | +0.57 | 23.3% | 97 | 23.3% | -0.44 | 0.75 | 0.70 | 0.80 | 2,854 |
| — | 0.80 | 0.95 | 0.88 | +0.48 | 23.1% | 97.5 | 23.1% | -0.52 | 0.95 | 0.85 | 1.05 | 99 |
| — | 0.60 | 0.75 | 0.68 | +0.40 | 23.0% | 98 | 23.0% | -0.60 | 1.23 | 1.10 | 1.35 | 5,397 |
| — | 0.40 | 0.55 | 0.47 | +0.32 | 22.8% | 98.5 | 22.8% | -0.69 | 1.70 | 1.45 | 1.95 | — |
| — | 0.25 | 0.40 | 0.33 | +0.25 | 22.7% | 99 | 22.7% | -0.76 | 1.98 | 1.65 | 2.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.18 | 22.6% | 99.5 | 22.6% | -0.82 | 2.17 | 1.70 | 2.65 | — |
| — | 0.15 | 0.30 | 0.23 | +0.13 | 22.5% | 100 | 22.5% | -0.88 | 2.70 | 2.45 | 2.95 | — |
| — | — | 0.20 | — | +0.06 | 22.4% | 101 | 22.4% | -0.95 | 3.65 | 3.40 | 3.90 | — |
| — | — | 0.10 | — | +0.02 | 22.4% | 102 | 22.4% | -0.99 | 4.30 | 3.70 | 4.90 | — |
| — | — | 0.05 | — | +0.01 | 22.5% | 103 | 22.5% | -1.00 | 5.40 | 4.80 | 6.00 | — |
| — | — | 0.65 | — | +0.00 | 22.8% | 104 | 22.8% | -1.00 | 6.35 | 5.80 | 6.90 | — |
| — | — | 0.10 | — | +0.00 | 23.2% | 105 | 23.2% | -1.00 | 7.30 | 6.70 | 7.90 | — |
| — | — | 0.75 | — | +0.00 | 23.9% | 106 | 23.9% | -1.00 | 8.20 | 7.50 | 8.90 | — |
| — | — | 0.75 | — | +0.00 | 24.6% | 107 | 24.6% | -1.00 | 9.20 | 8.50 | 9.90 | — |
| — | — | 0.95 | — | +0.00 | 25.6% | 108 | 25.6% | -1.00 | 10.20 | 9.50 | 10.90 | — |
| — | — | 0.75 | — | +0.00 | 26.6% | 109 | 26.6% | -1.00 | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.05 | — | +0.00 | 27.8% | 110 | 27.8% | -1.00 | 12.20 | 11.00 | 13.40 | — |
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.