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 | |
| — | 18.50 | 20.00 | 19.25 | +1.00 | 96.3% | 78.5 | 96.3% | -0.00 | — | — | 0.22 | — |
| — | 17.00 | 18.95 | 17.98 | +0.99 | 91.9% | 79.5 | 91.9% | -0.01 | — | — | 0.22 | — |
| — | 16.55 | 18.00 | 17.27 | +0.99 | 87.7% | 80.5 | 87.7% | -0.01 | — | — | 0.02 | — |
| — | 15.45 | 17.00 | 16.23 | +0.99 | 83.6% | 81.5 | 83.6% | -0.01 | — | — | 0.09 | — |
| — | 13.80 | 16.00 | 14.90 | +0.99 | 79.7% | 82.5 | 79.7% | -0.01 | — | — | 0.08 | — |
| — | 14.40 | 15.50 | 14.95 | +0.99 | 77.7% | 83 | 77.7% | -0.01 | — | — | 0.03 | — |
| — | 13.30 | 14.40 | 13.85 | +0.99 | 73.7% | 84 | 73.7% | -0.01 | — | — | 0.03 | — |
| — | 12.35 | 13.40 | 12.88 | +0.99 | 69.5% | 85 | 69.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.75 | 13.00 | 12.38 | +0.99 | 67.3% | 85.5 | 67.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.45 | 12.50 | 11.97 | +0.99 | 65.0% | 86 | 65.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.90 | 12.00 | 10.95 | +0.99 | 62.8% | 86.5 | 62.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 10.35 | 11.85 | 11.10 | +0.99 | 60.7% | 87 | 60.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 9.55 | 11.00 | 10.28 | +0.98 | 58.6% | 87.5 | 58.6% | -0.02 | — | — | 0.10 | — |
| — | 9.15 | 10.65 | 9.90 | +0.98 | 56.6% | 88 | 56.6% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 8.35 | 10.20 | 9.28 | +0.98 | 54.8% | 88.5 | 54.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 8.15 | 9.10 | 8.62 | +0.98 | 53.1% | 89 | 53.1% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.85 | 8.10 | 7.97 | +0.97 | 50.1% | 90 | 50.1% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 6.90 | 7.45 | 7.17 | +0.96 | 47.9% | 91 | 47.9% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 5.95 | 6.50 | 6.22 | +0.93 | 46.4% | 92 | 46.4% | -0.07 | 0.12 | 0.11 | 0.14 | — |
| — | 4.95 | 5.35 | 5.15 | +0.90 | 45.7% | 93 | 45.7% | -0.10 | 0.22 | 0.18 | 0.26 | — |
| — | 3.85 | 4.65 | 4.25 | +0.84 | 45.6% | 94 | 45.6% | -0.16 | 0.34 | 0.31 | 0.38 | — |
| — | 3.30 | 3.70 | 3.50 | +0.77 | 46.0% | 95 | 46.0% | -0.23 | 0.55 | 0.49 | 0.60 | — |
| — | 2.57 | 2.92 | 2.75 | +0.68 | 46.5% | 96 | 46.5% | -0.32 | 0.84 | 0.80 | 0.89 | — |
| — | 2.08 | 2.19 | 2.13 | +0.59 | 46.9% | 97 | 46.9% | -0.41 | 1.25 | 1.18 | 1.33 | — |
| — | 1.51 | 1.75 | 1.63 | +0.50 | 47.3% | 98 | 47.3% | -0.50 | 1.68 | 1.57 | 1.78 | — |
| — | 1.15 | 1.23 | 1.19 | +0.40 | 47.6% | 99 | 47.6% | -0.60 | 2.22 | 1.96 | 2.48 | — |
| — | 0.83 | 0.90 | 0.86 | +0.32 | 48.1% | 100 | 48.1% | -0.68 | 2.88 | 2.71 | 3.05 | — |
| — | 0.43 | 0.72 | 0.57 | +0.25 | 48.6% | 101 | 48.6% | -0.76 | 3.58 | 3.35 | 3.80 | — |
| — | 0.40 | 0.48 | 0.44 | +0.18 | 49.3% | 102 | 49.3% | -0.82 | 4.33 | 3.90 | 4.75 | — |
| — | 0.25 | 0.30 | 0.28 | +0.14 | 50.0% | 103 | 50.0% | -0.87 | 5.25 | 5.00 | 5.50 | — |
| — | 0.15 | 0.28 | 0.21 | +0.10 | 50.9% | 104 | 50.9% | -0.90 | 6.10 | 5.80 | 6.40 | — |
| — | 0.12 | 0.15 | 0.14 | +0.07 | 51.7% | 105 | 51.7% | -0.93 | 7.17 | 7.00 | 7.35 | — |
| — | 0.02 | 0.17 | 0.10 | +0.05 | 52.6% | 106 | 52.6% | -0.95 | 8.10 | 7.65 | 8.55 | — |
| — | 0.03 | 0.14 | 0.09 | +0.03 | 53.5% | 107 | 53.5% | -0.97 | 9.32 | 8.65 | 10.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 54.5% | 108 | 54.5% | -0.98 | 10.30 | 9.60 | 11.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 55.4% | 109 | 55.4% | -0.99 | 10.95 | 10.60 | 11.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 56.4% | 110 | 56.4% | -0.99 | 11.95 | 11.60 | 12.30 | — |
| — | — | 0.20 | — | +0.01 | 57.4% | 111 | 57.4% | -1.00 | 13.28 | 12.60 | 13.95 | — |
| — | — | 0.07 | — | +0.01 | 58.3% | 112 | 58.3% | -1.00 | 14.28 | 13.60 | 14.95 | — |
| — | — | 0.21 | — | +0.00 | 59.3% | 113 | 59.3% | -1.00 | 15.22 | 14.50 | 15.95 | — |
| — | — | 0.18 | — | +0.00 | 60.2% | 114 | 60.2% | -1.00 | 16.23 | 15.50 | 16.95 | — |
| — | — | 0.22 | — | +0.00 | 61.2% | 115 | 61.2% | -1.00 | 17.23 | 16.50 | 17.95 | — |
| — | — | 0.23 | — | +0.00 | 62.1% | 116 | 62.1% | -1.00 | 18.23 | 17.50 | 18.95 | — |
| — | — | 0.22 | — | +0.00 | 63.1% | 117 | 63.1% | -1.00 | 19.25 | 18.55 | 19.95 | — |
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.