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 | 14.10 | 12.95 | +0.99 | 33.9% | 85 | 33.9% | -0.01 | — | — | 0.75 | — |
| — | 10.80 | 13.20 | 12.00 | +0.99 | 32.9% | 86 | 32.9% | -0.01 | — | — | 0.75 | — |
| — | 10.00 | 11.90 | 10.95 | +0.98 | 31.8% | 87 | 31.8% | -0.02 | — | — | 0.75 | — |
| — | 9.20 | 10.70 | 9.95 | +0.97 | 30.6% | 88 | 30.6% | -0.03 | — | — | 0.75 | — |
| — | 8.10 | 9.80 | 8.95 | +0.96 | 29.4% | 89 | 29.4% | -0.04 | — | — | 0.75 | — |
| — | 7.60 | 9.50 | 8.55 | +0.96 | 28.8% | 89.5 | 28.8% | -0.04 | — | — | 0.75 | — |
| — | 7.10 | 8.80 | 7.95 | +0.95 | 28.2% | 90 | 28.2% | -0.05 | — | — | 0.75 | — |
| — | 6.60 | 8.30 | 7.45 | +0.94 | 27.6% | 90.5 | 27.6% | -0.06 | — | — | 0.75 | — |
| — | 6.30 | 7.80 | 7.05 | +0.93 | 26.9% | 91 | 26.9% | -0.07 | — | — | 0.75 | — |
| — | 5.70 | 8.30 | 7.00 | +0.92 | 26.3% | 91.5 | 26.3% | -0.08 | — | — | 0.75 | — |
| — | 5.20 | 6.80 | 6.00 | +0.90 | 25.8% | 92 | 25.8% | -0.10 | — | — | 0.75 | — |
| — | 4.80 | 6.30 | 5.55 | +0.89 | 25.2% | 92.5 | 25.2% | -0.11 | — | — | 0.75 | — |
| — | 4.40 | 5.70 | 5.05 | +0.87 | 24.6% | 93 | 24.6% | -0.13 | 0.35 | 0.20 | 0.50 | — |
| — | 3.20 | 5.30 | 4.25 | +0.84 | 24.1% | 93.5 | 24.1% | -0.16 | 0.57 | 0.20 | 0.95 | — |
| — | 3.60 | 4.40 | 4.00 | +0.82 | 23.6% | 94 | 23.6% | -0.19 | 0.97 | 0.05 | 1.90 | — |
| — | 3.00 | 3.90 | 3.45 | +0.78 | 23.2% | 94.5 | 23.2% | -0.22 | 0.42 | 0.35 | 0.50 | — |
| — | 2.70 | 3.50 | 3.10 | +0.75 | 22.8% | 95 | 22.8% | -0.25 | 0.90 | 0.45 | 1.35 | — |
| — | 2.30 | 3.00 | 2.65 | +0.70 | 22.4% | 95.5 | 22.4% | -0.30 | 0.85 | 0.50 | 1.20 | — |
| — | 2.10 | 2.70 | 2.40 | +0.66 | 22.1% | 96 | 22.1% | -0.34 | 1.18 | 0.75 | 1.60 | — |
| — | 1.80 | 2.10 | 1.95 | +0.61 | 21.8% | 96.5 | 21.8% | -0.39 | 1.23 | 0.90 | 1.55 | — |
| — | 1.55 | 1.80 | 1.68 | +0.56 | 21.5% | 97 | 21.5% | -0.45 | 1.27 | 1.10 | 1.45 | — |
| — | 1.30 | 1.55 | 1.43 | +0.50 | 21.3% | 97.5 | 21.3% | -0.50 | 1.32 | 1.15 | 1.50 | — |
| — | 1.05 | 1.25 | 1.15 | +0.45 | 21.1% | 98 | 21.1% | -0.56 | 1.62 | 1.45 | 1.80 | — |
| — | 0.80 | 1.05 | 0.93 | +0.39 | 21.0% | 98.5 | 21.0% | -0.61 | 1.98 | 1.75 | 2.20 | — |
| — | 0.60 | 1.20 | 0.90 | +0.34 | 20.9% | 99 | 20.9% | -0.67 | 2.27 | 1.85 | 2.70 | — |
| — | 0.50 | 0.70 | 0.60 | +0.29 | 20.8% | 99.5 | 20.8% | -0.72 | 2.12 | 1.35 | 2.90 | — |
| — | 0.35 | 0.55 | 0.45 | +0.24 | 20.8% | 100 | 20.8% | -0.77 | 2.90 | 2.20 | 3.60 | — |
| — | 0.20 | 0.35 | 0.28 | +0.16 | 20.8% | 101 | 20.8% | -0.85 | 3.65 | 3.00 | 4.30 | — |
| — | — | 0.75 | — | +0.11 | 21.0% | 102 | 21.0% | -0.91 | 4.40 | 3.60 | 5.20 | — |
| — | — | 0.75 | — | +0.07 | 21.4% | 103 | 21.4% | -0.95 | 5.40 | 4.70 | 6.10 | — |
| — | — | 0.75 | — | +0.04 | 21.9% | 104 | 21.9% | -0.98 | 6.35 | 5.50 | 7.20 | — |
| — | — | 0.75 | — | +0.03 | 22.6% | 105 | 22.6% | -0.99 | 7.30 | 6.50 | 8.10 | — |
| — | — | 0.75 | — | +0.02 | 23.5% | 106 | 23.5% | -1.00 | 8.30 | 7.50 | 9.10 | — |
| — | — | 0.75 | — | +0.01 | 24.7% | 107 | 24.7% | -1.00 | 9.20 | 8.50 | 9.90 | — |
| — | — | 0.75 | — | +0.01 | 26.0% | 108 | 26.0% | -1.00 | 10.20 | 9.50 | 10.90 | — |
| — | — | 0.75 | — | +0.01 | 27.6% | 109 | 27.6% | -1.00 | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.75 | — | +0.01 | 29.4% | 110 | 29.4% | -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.