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 | |
| — | 13.40 | 15.65 | 14.53 | +0.99 | 45.9% | 83 | 45.9% | -0.01 | — | — | 0.16 | — |
| — | 12.75 | 14.65 | 13.70 | +0.98 | 45.6% | 84 | 45.6% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 12.60 | 13.45 | 13.03 | +0.97 | 45.2% | 85 | 45.2% | -0.03 | 0.16 | 0.08 | 0.24 | — |
| — | 12.10 | 13.20 | 12.65 | +0.97 | 45.1% | 85.5 | 45.1% | -0.03 | — | — | 0.32 | — |
| — | 11.55 | 12.75 | 12.15 | +0.96 | 44.9% | 86 | 44.9% | -0.04 | — | — | 0.37 | — |
| — | 10.75 | 12.30 | 11.53 | +0.96 | 44.8% | 86.5 | 44.8% | -0.04 | 0.15 | 0.04 | 0.26 | — |
| — | 10.55 | 11.85 | 11.20 | +0.95 | 44.6% | 87 | 44.6% | -0.05 | 0.23 | 0.06 | 0.39 | — |
| — | 9.85 | 11.35 | 10.60 | +0.94 | 44.5% | 87.5 | 44.5% | -0.06 | 0.18 | 0.06 | 0.30 | — |
| — | 9.55 | 10.75 | 10.15 | +0.93 | 44.4% | 88 | 44.4% | -0.07 | 0.26 | 0.15 | 0.36 | — |
| — | 9.30 | 10.25 | 9.78 | +0.92 | 44.2% | 88.5 | 44.2% | -0.08 | 0.30 | 0.21 | 0.40 | — |
| — | 8.85 | 9.80 | 9.32 | +0.91 | 44.1% | 89 | 44.1% | -0.09 | 0.33 | 0.21 | 0.44 | — |
| — | 8.25 | 9.35 | 8.80 | +0.90 | 44.0% | 89.5 | 44.0% | -0.10 | 0.35 | 0.22 | 0.48 | — |
| — | 8.25 | 9.20 | 8.72 | +0.89 | 43.9% | 90 | 43.9% | -0.11 | 0.42 | 0.34 | 0.50 | — |
| — | 7.80 | 8.45 | 8.12 | +0.87 | 43.8% | 90.5 | 43.8% | -0.13 | 0.46 | 0.37 | 0.54 | — |
| — | 7.40 | 8.00 | 7.70 | +0.86 | 43.7% | 91 | 43.7% | -0.15 | 0.54 | 0.46 | 0.61 | — |
| — | 6.95 | 7.65 | 7.30 | +0.84 | 43.7% | 91.5 | 43.7% | -0.16 | 0.62 | 0.55 | 0.69 | — |
| — | 6.50 | 7.25 | 6.88 | +0.82 | 43.6% | 92 | 43.6% | -0.18 | 0.71 | 0.61 | 0.81 | — |
| — | 6.20 | 6.85 | 6.53 | +0.80 | 43.5% | 92.5 | 43.5% | -0.20 | 0.78 | 0.66 | 0.90 | — |
| — | 5.75 | 6.40 | 6.08 | +0.78 | 43.5% | 93 | 43.5% | -0.23 | 0.92 | 0.82 | 1.02 | — |
| — | 5.35 | 6.00 | 5.67 | +0.75 | 43.5% | 93.5 | 43.5% | -0.25 | 1.02 | 0.92 | 1.13 | — |
| — | 5.05 | 5.50 | 5.28 | +0.73 | 43.5% | 94 | 43.5% | -0.27 | 1.12 | 0.99 | 1.26 | — |
| — | 4.40 | 5.25 | 4.83 | +0.70 | 43.4% | 94.5 | 43.4% | -0.30 | 1.29 | 1.18 | 1.41 | — |
| — | 4.40 | 5.00 | 4.70 | +0.68 | 43.4% | 95 | 43.4% | -0.32 | 1.47 | 1.37 | 1.56 | — |
| — | 4.05 | 4.65 | 4.35 | +0.65 | 43.4% | 95.5 | 43.4% | -0.35 | 1.62 | 1.51 | 1.74 | — |
| — | 3.80 | 4.25 | 4.03 | +0.62 | 43.5% | 96 | 43.5% | -0.38 | 1.76 | 1.59 | 1.94 | — |
| — | 3.50 | 3.95 | 3.73 | +0.60 | 43.5% | 96.5 | 43.5% | -0.40 | 2.02 | 1.90 | 2.14 | — |
| — | 3.25 | 3.45 | 3.35 | +0.57 | 43.5% | 97 | 43.5% | -0.43 | 2.27 | 2.12 | 2.42 | — |
| — | 2.62 | 3.05 | 2.83 | +0.51 | 43.6% | 98 | 43.6% | -0.49 | 2.78 | 2.60 | 2.96 | — |
| — | 2.25 | 2.65 | 2.45 | +0.46 | 43.7% | 99 | 43.7% | -0.55 | 3.25 | 3.05 | 3.45 | — |
| — | 1.92 | 2.09 | 2.00 | +0.40 | 43.8% | 100 | 43.8% | -0.60 | 3.77 | 3.45 | 4.10 | — |
| — | 1.59 | 1.74 | 1.67 | +0.35 | 43.9% | 101 | 43.9% | -0.65 | 4.55 | 4.30 | 4.80 | — |
| — | 1.15 | 1.59 | 1.37 | +0.30 | 44.1% | 102 | 44.1% | -0.70 | 5.22 | 4.95 | 5.50 | — |
| — | 1.05 | 1.23 | 1.14 | +0.26 | 44.3% | 103 | 44.3% | -0.74 | 6.22 | 5.75 | 6.70 | — |
| — | 0.76 | 0.95 | 0.85 | +0.22 | 44.5% | 104 | 44.5% | -0.79 | 6.80 | 6.30 | 7.30 | — |
| — | 0.68 | 0.88 | 0.78 | +0.18 | 44.8% | 105 | 44.8% | -0.82 | 7.67 | 7.20 | 8.15 | — |
| — | 0.54 | 0.72 | 0.63 | +0.15 | 45.0% | 106 | 45.0% | -0.85 | 8.55 | 8.05 | 9.05 | — |
| — | 0.31 | 0.66 | 0.48 | +0.13 | 45.2% | 107 | 45.2% | -0.88 | 9.45 | 8.95 | 9.95 | — |
| — | 0.34 | 0.55 | 0.45 | +0.10 | 45.5% | 108 | 45.5% | -0.90 | 10.22 | 9.90 | 10.55 | — |
| — | 0.17 | 0.40 | 0.28 | +0.08 | 45.7% | 109 | 45.7% | -0.92 | 11.18 | 10.80 | 11.55 | — |
| — | 0.13 | 0.33 | 0.23 | +0.07 | 46.0% | 110 | 46.0% | -0.94 | 12.15 | 11.80 | 12.50 | — |
| — | 0.17 | 0.28 | 0.23 | +0.05 | 46.3% | 111 | 46.3% | -0.95 | 13.10 | 12.75 | 13.45 | — |
| — | 0.04 | 0.28 | 0.16 | +0.04 | 46.5% | 112 | 46.5% | -0.96 | 14.32 | 13.60 | 15.05 | — |
| — | 0.03 | 0.25 | 0.14 | +0.03 | 46.8% | 113 | 46.8% | -0.97 | 15.28 | 14.55 | 16.00 | — |
| — | 0.02 | 0.24 | 0.13 | +0.03 | 47.0% | 114 | 47.0% | -0.98 | 16.27 | 15.55 | 17.00 | — |
| — | — | 0.21 | — | +0.02 | 47.3% | 115 | 47.3% | -0.99 | 17.25 | 16.55 | 17.95 | — |
| — | — | 0.24 | — | +0.02 | 47.6% | 116 | 47.6% | -0.99 | 18.25 | 17.55 | 18.95 | — |
| — | — | 0.16 | — | +0.01 | 47.9% | 117 | 47.9% | -1.00 | 19.07 | 18.20 | 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.