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 | |
| — | 28.20 | 30.05 | 29.12 | +0.97 | 97.2% | 70 | 97.2% | -0.03 | 0.32 | 0.10 | 0.54 | 279 |
| — | 23.30 | 25.35 | 24.32 | +0.95 | 91.3% | 75 | 91.3% | -0.05 | 0.41 | 0.36 | 0.45 | — |
| — | 18.70 | 20.85 | 19.77 | +0.91 | 86.7% | 80 | 86.7% | -0.09 | 0.81 | 0.74 | 0.89 | — |
| — | 14.25 | 16.15 | 15.20 | +0.85 | 83.1% | 85 | 83.1% | -0.16 | 1.42 | 1.38 | 1.45 | — |
| — | 12.60 | 14.85 | 13.72 | +0.81 | 81.9% | 87 | 81.9% | -0.19 | 1.81 | 1.57 | 2.06 | — |
| — | 11.85 | 14.10 | 12.97 | +0.79 | 81.3% | 88 | 81.3% | -0.21 | 2.15 | 1.78 | 2.52 | — |
| — | 10.95 | 13.30 | 12.12 | +0.78 | 80.8% | 89 | 80.8% | -0.23 | 2.27 | 1.44 | 3.10 | — |
| — | 10.45 | 12.20 | 11.32 | +0.75 | 80.2% | 90 | 80.2% | -0.25 | 2.63 | 2.43 | 2.83 | — |
| — | 9.80 | 11.30 | 10.55 | +0.73 | 79.7% | 91 | 79.7% | -0.27 | 2.77 | 2.68 | 2.85 | — |
| — | 9.65 | 10.45 | 10.05 | +0.71 | 79.3% | 92 | 79.3% | -0.29 | 2.95 | 2.80 | 3.10 | — |
| — | 9.30 | 9.50 | 9.40 | +0.68 | 78.8% | 93 | 78.8% | -0.32 | 3.38 | 3.30 | 3.45 | — |
| — | 8.65 | 8.85 | 8.75 | +0.66 | 78.4% | 94 | 78.4% | -0.34 | 3.75 | 3.65 | 3.85 | — |
| — | 8.00 | 8.25 | 8.12 | +0.63 | 78.0% | 95 | 78.0% | -0.37 | 4.10 | 4.05 | 4.15 | — |
| — | 7.45 | 7.65 | 7.55 | +0.61 | 77.6% | 96 | 77.6% | -0.39 | 4.78 | 4.35 | 5.20 | — |
| — | 6.90 | 7.10 | 7.00 | — | — | 97 | — | — | 4.92 | 4.80 | 5.05 | — |
| — | 6.35 | 6.55 | 6.45 | — | — | 98 | — | — | 5.42 | 5.35 | 5.50 | — |
| — | 5.90 | 6.00 | 5.95 | — | — | 99 | — | — | 5.90 | 5.80 | 6.00 | — |
| — | 5.45 | 5.50 | 5.47 | — | — | 100 | — | — | 6.40 | 6.35 | 6.45 | — |
| — | 4.90 | 5.10 | 5.00 | +0.48 | 76.2% | 101 | — | — | 6.95 | 6.85 | 7.05 | — |
| — | 4.55 | 4.65 | 4.60 | — | — | 102 | — | — | 7.55 | 7.45 | 7.65 | — |
| — | 4.10 | 4.25 | 4.17 | — | — | 103 | — | — | 8.00 | 7.75 | 8.25 | — |
| — | 3.75 | 3.90 | 3.83 | — | — | 104 | — | — | 8.80 | 8.70 | 8.90 | — |
| — | 3.40 | 3.55 | 3.48 | — | — | 105 | — | — | 9.45 | 9.35 | 9.55 | — |
| — | 3.10 | 3.20 | 3.15 | — | — | 106 | — | — | 10.12 | 10.00 | 10.25 | — |
| — | 2.74 | 2.91 | 2.83 | — | — | 107 | — | — | 10.82 | 10.70 | 10.95 | — |
| — | 2.53 | 2.67 | 2.60 | — | — | 108 | — | — | 11.85 | 11.40 | 12.30 | — |
| — | 2.24 | 2.40 | 2.32 | — | — | 109 | — | — | 12.43 | 12.15 | 12.70 | — |
| — | 2.10 | 2.21 | 2.15 | — | — | 110 | — | — | 13.15 | 12.45 | 13.85 | — |
| — | 1.86 | 1.96 | 1.91 | — | — | 111 | — | — | 13.90 | 13.30 | 14.50 | — |
| — | 1.67 | 1.78 | 1.73 | — | — | 112 | — | — | 14.95 | 14.20 | 15.70 | — |
| — | 1.50 | 1.60 | 1.55 | — | — | 113 | 75.6% | -0.80 | 15.53 | 14.40 | 16.65 | — |
| — | 1.40 | 1.49 | 1.45 | +0.19 | 75.7% | 114 | 75.7% | -0.81 | 16.40 | 15.30 | 17.50 | — |
| — | 1.26 | 1.31 | 1.28 | +0.18 | 75.8% | 115 | 75.8% | -0.83 | 17.52 | 17.05 | 18.00 | — |
| — | 1.10 | 1.19 | 1.15 | +0.16 | 75.9% | 116 | 75.9% | -0.84 | 18.12 | 17.00 | 19.25 | — |
| — | 0.45 | 1.45 | 0.95 | +0.15 | 76.1% | 117 | 76.1% | -0.86 | 19.05 | 17.90 | 20.20 | — |
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.