Spot 97.83
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 14.45 | 14.12 | +0.89 | 43.2% | 85 | 43.2% | -0.11 | 0.74 | 0.64 | 0.85 | — |
| — | 10.85 | 11.55 | 11.20 | +0.82 | 42.8% | 88.5 | 42.8% | -0.19 | 1.28 | 1.14 | 1.42 | — |
| — | 10.30 | 11.35 | 10.82 | +0.80 | 42.7% | 89 | 42.7% | -0.20 | 1.39 | 1.25 | 1.53 | — |
| — | 9.60 | 10.50 | 10.05 | +0.78 | 42.7% | 90 | 42.7% | -0.22 | 1.61 | 1.46 | 1.76 | — |
| — | 8.90 | 9.70 | 9.30 | +0.75 | 42.6% | 91 | 42.6% | -0.25 | 1.95 | 1.70 | 2.19 | — |
| — | 8.65 | 9.40 | 9.03 | +0.74 | 42.6% | 91.5 | 42.6% | -0.27 | 2.03 | 1.88 | 2.18 | — |
| — | 8.30 | 8.95 | 8.62 | +0.72 | 42.6% | 92 | 42.6% | -0.28 | 2.17 | 2.02 | 2.33 | — |
| — | 7.90 | 8.70 | 8.30 | +0.71 | 42.6% | 92.5 | 42.6% | -0.29 | 2.33 | 2.16 | 2.49 | — |
| — | 7.65 | 8.25 | 7.95 | — | — | 93 | 42.6% | -0.31 | 2.50 | 2.34 | 2.66 | — |
| — | 7.30 | 8.00 | 7.65 | +0.68 | 42.6% | 93.5 | 42.6% | -0.33 | 2.67 | 2.51 | 2.84 | — |
| — | 7.00 | 7.50 | 7.25 | +0.66 | 42.6% | 94 | 42.6% | -0.34 | 2.87 | 2.68 | 3.05 | — |
| — | 6.65 | 7.20 | 6.92 | +0.64 | 42.6% | 94.5 | 42.6% | -0.36 | 3.10 | 2.79 | 3.40 | — |
| — | 6.30 | 6.75 | 6.53 | +0.63 | 42.6% | 95 | 42.6% | -0.37 | 3.30 | 3.00 | 3.60 | — |
| — | 6.10 | 6.65 | 6.38 | +0.61 | 42.6% | 95.5 | 42.6% | -0.39 | 3.45 | 3.25 | 3.65 | — |
| — | 5.85 | 6.30 | 6.08 | +0.60 | 42.6% | 96 | 42.6% | -0.41 | 3.70 | 3.50 | 3.90 | — |
| — | 5.60 | 5.80 | 5.70 | +0.58 | 42.6% | 96.5 | 42.6% | -0.42 | 3.92 | 3.70 | 4.15 | — |
| — | 5.35 | 5.65 | 5.50 | +0.56 | 42.6% | 97 | 42.6% | -0.44 | 4.12 | 3.90 | 4.35 | — |
| — | 5.10 | 5.55 | 5.33 | +0.55 | 42.6% | 97.5 | 42.6% | -0.46 | 4.40 | 4.15 | 4.65 | — |
| — | 4.80 | 5.05 | 4.92 | +0.53 | 42.6% | 98 | 42.6% | -0.47 | 4.67 | 4.50 | 4.85 | — |
| — | 4.60 | 4.90 | 4.75 | +0.51 | 42.7% | 98.5 | 42.7% | -0.49 | 4.92 | 4.70 | 5.15 | — |
| — | 4.25 | 4.65 | 4.45 | +0.50 | 42.7% | 99 | 42.7% | -0.51 | 5.20 | 4.95 | 5.45 | — |
| — | 4.00 | 4.45 | 4.22 | +0.48 | 42.7% | 99.5 | 42.7% | -0.52 | 5.42 | 5.10 | 5.75 | — |
| — | 4.00 | 4.40 | 4.20 | +0.47 | 42.8% | 100 | 42.8% | -0.54 | 5.78 | 5.50 | 6.05 | — |
| — | 3.80 | 4.15 | 3.98 | +0.45 | 42.8% | 100.5 | 42.8% | -0.55 | 6.08 | 5.80 | 6.35 | — |
| — | 3.60 | 3.95 | 3.77 | +0.44 | 42.8% | 101 | 42.8% | -0.57 | 6.38 | 6.10 | 6.65 | — |
| — | 3.40 | 3.75 | 3.58 | +0.42 | 42.9% | 101.5 | 42.9% | -0.58 | 6.70 | 6.40 | 7.00 | — |
| — | 3.25 | 3.60 | 3.42 | +0.40 | 42.9% | 102 | 42.9% | -0.60 | 7.03 | 6.75 | 7.30 | — |
| — | 3.00 | 3.30 | 3.15 | +0.39 | 43.0% | 102.5 | 43.0% | -0.62 | 7.25 | 6.85 | 7.65 | — |
| — | 2.92 | 3.25 | 3.08 | +0.37 | 43.0% | 103 | 43.0% | -0.63 | 7.60 | 7.20 | 8.00 | — |
| — | 2.58 | 2.99 | 2.79 | +0.36 | 43.0% | 103.5 | 43.0% | -0.65 | 8.03 | 7.70 | 8.35 | — |
| — | 2.60 | 2.84 | 2.72 | +0.35 | 43.1% | 104 | 43.1% | -0.66 | 8.47 | 8.05 | 8.90 | — |
| — | 2.47 | 2.70 | 2.58 | +0.33 | 43.2% | 104.5 | 43.2% | -0.67 | 8.75 | 8.30 | 9.20 | — |
| — | 2.18 | 2.57 | 2.38 | +0.32 | 43.2% | 105 | 43.2% | -0.69 | 9.15 | 8.75 | 9.55 | — |
| — | 2.21 | 2.44 | 2.33 | +0.31 | 43.3% | 105.5 | 43.3% | -0.70 | 9.53 | 9.10 | 9.95 | — |
| — | 2.08 | 2.32 | 2.20 | +0.29 | 43.3% | 106 | 43.3% | -0.71 | 9.85 | 9.40 | 10.30 | — |
| — | 1.84 | 2.10 | 1.97 | +0.27 | 43.4% | 107 | 43.4% | -0.74 | 10.62 | 10.15 | 11.10 | — |
| — | 1.65 | 1.90 | 1.77 | +0.25 | 43.6% | 108 | 43.6% | -0.76 | 11.38 | 10.80 | 11.95 | — |
| — | 1.46 | 1.76 | 1.61 | +0.22 | 43.7% | 109 | 43.7% | -0.78 | 12.28 | 11.75 | 12.80 | — |
| — | 1.32 | 1.55 | 1.44 | +0.20 | 43.9% | 110 | 43.9% | -0.80 | 13.03 | 12.35 | 13.70 | — |
| — | 1.13 | 1.40 | 1.26 | +0.19 | 44.0% | 111 | 44.0% | -0.82 | 14.03 | 13.55 | 14.50 | — |
| — | 0.99 | 1.30 | 1.15 | +0.17 | 44.2% | 112 | 44.2% | -0.84 | 14.80 | 14.20 | 15.40 | — |
| — | 0.87 | 1.13 | 1.00 | +0.15 | 44.3% | 113 | 44.3% | -0.86 | 15.68 | 15.20 | 16.15 | — |
| — | 0.75 | 1.03 | 0.89 | +0.14 | 44.5% | 114 | 44.5% | -0.87 | 16.68 | 16.15 | 17.20 | — |
| — | 0.65 | 0.91 | 0.78 | +0.12 | 44.7% | 115 | 44.7% | -0.89 | 17.50 | 17.05 | 17.95 | — |
| — | 0.58 | 0.82 | 0.70 | +0.11 | 44.9% | 116 | 44.9% | -0.90 | 18.48 | 17.90 | 19.05 | — |
| — | 0.48 | 0.76 | 0.62 | +0.10 | 45.0% | 117 | 45.0% | -0.91 | 19.27 | 18.90 | 19.65 | — |
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.