Spot 98.78
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.35 | 29.25 | 28.80 | +0.99 | 108.8% | 70 | 108.8% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 23.40 | 24.50 | 23.95 | +0.98 | 95.6% | 75 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 18.45 | 19.60 | 19.02 | — | — | 80 | 84.4% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 13.60 | 14.45 | 14.03 | — | — | 85 | 75.5% | -0.07 | 0.31 | 0.30 | 0.32 | — |
| — | 11.70 | 12.95 | 12.32 | — | — | 87 | 72.5% | -0.09 | 0.47 | 0.43 | 0.51 | — |
| — | 10.80 | 12.00 | 11.40 | — | — | 88 | 71.2% | -0.11 | 0.57 | 0.38 | 0.76 | — |
| — | 9.90 | 11.15 | 10.53 | +0.87 | 70.0% | 89 | 70.0% | -0.13 | 0.59 | 0.49 | 0.69 | — |
| — | 9.30 | 10.25 | 9.78 | +0.85 | 68.8% | 90 | — | — | 0.76 | 0.73 | 0.79 | — |
| — | 8.20 | 9.40 | 8.80 | +0.83 | 67.8% | 91 | 67.8% | -0.17 | 0.91 | 0.86 | 0.95 | — |
| — | 7.40 | 8.60 | 8.00 | +0.80 | 66.8% | 92 | — | — | 1.18 | 1.05 | 1.30 | — |
| — | 6.60 | 7.80 | 7.20 | +0.76 | 65.9% | 93 | 65.9% | -0.24 | 1.21 | 1.06 | 1.35 | — |
| — | 5.85 | 7.00 | 6.42 | — | — | 94 | 65.0% | -0.27 | 1.52 | 1.50 | 1.54 | — |
| — | 5.70 | 5.90 | 5.80 | — | — | 95 | 64.2% | -0.31 | 1.80 | 1.60 | 2.00 | — |
| — | 5.00 | 5.25 | 5.12 | +0.65 | 63.5% | 96 | 63.5% | -0.35 | 2.15 | 2.10 | 2.21 | — |
| — | 3.90 | 4.55 | 4.22 | +0.61 | 62.8% | 97 | — | — | 2.39 | 2.23 | 2.55 | — |
| — | 3.85 | 3.95 | 3.90 | +0.56 | 62.2% | 98 | 62.2% | -0.44 | 2.98 | 2.72 | 3.25 | — |
| — | 3.20 | 3.40 | 3.30 | +0.52 | 61.7% | 99 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 2.81 | 2.90 | 2.85 | +0.47 | 61.2% | 100 | 61.2% | -0.53 | 3.90 | 3.80 | 4.00 | — |
| — | 2.32 | 2.46 | 2.39 | — | — | 101 | 60.8% | -0.58 | 4.45 | 4.35 | 4.55 | — |
| — | 1.94 | 2.07 | 2.00 | +0.38 | 60.4% | 102 | 60.4% | -0.63 | 5.10 | 5.00 | 5.20 | — |
| — | 1.58 | 1.73 | 1.66 | — | — | 103 | 60.1% | -0.67 | 5.75 | 5.65 | 5.85 | — |
| — | 1.33 | 1.44 | 1.39 | +0.28 | 59.9% | 104 | 59.9% | -0.72 | 6.65 | 6.35 | 6.95 | — |
| — | 0.95 | 1.18 | 1.06 | +0.25 | 59.8% | 105 | 59.8% | -0.76 | 7.22 | 7.00 | 7.45 | — |
| — | 0.82 | 0.98 | 0.90 | +0.21 | 59.7% | 106 | 59.7% | -0.79 | 7.85 | 7.35 | 8.35 | — |
| — | 0.76 | 0.80 | 0.78 | — | — | 107 | 59.8% | -0.82 | 8.78 | 8.15 | 9.40 | — |
| — | 0.19 | 0.66 | 0.42 | +0.16 | 59.9% | 108 | 59.9% | -0.85 | 9.90 | 9.55 | 10.25 | — |
| — | 0.50 | 0.54 | 0.52 | +0.13 | 60.2% | 109 | 60.2% | -0.87 | 10.70 | 10.10 | 11.30 | — |
| — | 0.40 | 0.43 | 0.41 | +0.11 | 60.5% | 110 | 60.5% | -0.89 | 11.40 | 10.95 | 11.85 | — |
| — | 0.33 | 0.36 | 0.34 | +0.09 | 60.9% | 111 | 60.9% | -0.91 | 12.45 | 11.75 | 13.15 | — |
| — | 0.27 | 0.30 | 0.28 | +0.08 | 61.3% | 112 | 61.3% | -0.93 | 13.30 | 12.70 | 13.90 | — |
| — | 0.22 | 0.36 | 0.29 | +0.07 | 61.7% | 113 | 61.7% | -0.94 | 14.35 | 13.70 | 15.00 | — |
| — | 0.12 | 0.20 | 0.16 | +0.05 | 62.2% | 114 | 62.2% | -0.95 | 15.32 | 14.65 | 16.00 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 62.8% | 115 | 62.8% | -0.96 | 16.30 | 15.65 | 16.95 | — |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 63.5% | 116 | 63.5% | -0.97 | 17.30 | 17.00 | 17.60 | — |
| — | 0.09 | 0.23 | 0.16 | +0.03 | 64.3% | 117 | 64.3% | -0.97 | 18.27 | 17.65 | 18.90 | — |
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.