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 | |
| — | 29.20 | 29.90 | 29.55 | +0.95 | 81.0% | 70 | 81.0% | -0.05 | 0.52 | 0.47 | 0.56 | — |
| — | 24.55 | 25.35 | 24.95 | +0.92 | 78.0% | 75 | 78.0% | -0.08 | 0.88 | 0.85 | 0.90 | — |
| — | 20.15 | 21.05 | 20.60 | +0.87 | 75.5% | 80 | 75.5% | -0.13 | 1.39 | 1.25 | 1.53 | — |
| — | 16.05 | 17.05 | 16.55 | +0.81 | 73.4% | 85 | 73.4% | -0.20 | 2.43 | 2.38 | 2.48 | — |
| — | 14.55 | 15.60 | 15.07 | +0.77 | 72.7% | 87 | 72.7% | -0.23 | 3.06 | 2.63 | 3.50 | — |
| — | 13.85 | 14.85 | 14.35 | +0.76 | 72.4% | 88 | 72.4% | -0.25 | 2.98 | 2.71 | 3.25 | — |
| — | 13.10 | 14.15 | 13.62 | +0.74 | 72.1% | 89 | 72.1% | -0.26 | 3.58 | 3.05 | 4.10 | — |
| — | 12.40 | 13.50 | 12.95 | +0.72 | 71.8% | 90 | 71.8% | -0.28 | 3.60 | 3.30 | 3.90 | — |
| — | 12.10 | 12.80 | 12.45 | +0.70 | 71.5% | 91 | 71.5% | -0.30 | 3.90 | 3.60 | 4.20 | — |
| — | 11.50 | 11.80 | 11.65 | +0.68 | 71.2% | 92 | 71.2% | -0.32 | 4.45 | 4.40 | 4.50 | — |
| — | 10.90 | 11.15 | 11.03 | +0.66 | 71.0% | 93 | 71.0% | -0.34 | 5.12 | 4.75 | 5.50 | — |
| — | 10.25 | 10.55 | 10.40 | +0.64 | 70.7% | 94 | 70.7% | -0.36 | 5.03 | 4.70 | 5.35 | — |
| — | 9.70 | 9.95 | 9.82 | +0.62 | 70.5% | 95 | 70.5% | -0.38 | 5.70 | 5.10 | 6.30 | — |
| — | 9.20 | 9.35 | 9.28 | +0.60 | 70.3% | 96 | 70.3% | -0.40 | 6.15 | 5.55 | 6.75 | — |
| — | 8.60 | 8.85 | 8.72 | +0.58 | 70.1% | 97 | 70.1% | -0.42 | 6.33 | 6.00 | 6.65 | — |
| — | 8.10 | 8.30 | 8.20 | +0.56 | 69.9% | 98 | 69.9% | -0.44 | 7.08 | 6.85 | 7.30 | — |
| — | 7.60 | 7.80 | 7.70 | +0.54 | 69.7% | 99 | 69.7% | -0.46 | 7.30 | 6.95 | 7.65 | — |
| — | 7.15 | 7.35 | 7.25 | +0.52 | 69.5% | 100 | 69.5% | -0.48 | 8.32 | 7.95 | 8.70 | — |
| — | 6.70 | 6.90 | 6.80 | +0.50 | 69.4% | 101 | 69.4% | -0.50 | 8.85 | 8.45 | 9.25 | — |
| — | 6.25 | 6.45 | 6.35 | +0.48 | 69.2% | 102 | 69.2% | -0.52 | 9.45 | 9.05 | 9.85 | — |
| — | 5.35 | 6.05 | 5.70 | — | — | 103 | 69.1% | -0.54 | 10.00 | 9.60 | 10.40 | — |
| — | 4.95 | 5.65 | 5.30 | +0.44 | 69.0% | 104 | 69.0% | -0.56 | 10.35 | 10.25 | 10.45 | — |
| — | 5.05 | 5.75 | 5.40 | +0.42 | 68.8% | 105 | 68.8% | -0.58 | 11.00 | 10.90 | 11.10 | — |
| — | 4.25 | 4.90 | 4.58 | +0.40 | 68.7% | 106 | 68.7% | -0.60 | 11.65 | 11.50 | 11.80 | — |
| — | 3.95 | 4.60 | 4.28 | +0.38 | 68.7% | 107 | 68.7% | -0.62 | 12.30 | 12.15 | 12.45 | — |
| — | 3.60 | 4.75 | 4.17 | +0.36 | 68.6% | 108 | 68.6% | -0.64 | 13.00 | 12.85 | 13.15 | — |
| — | 3.35 | 4.45 | 3.90 | +0.35 | 68.5% | 109 | 68.5% | -0.66 | 13.97 | 13.55 | 14.40 | — |
| — | 3.05 | 4.15 | 3.60 | +0.32 | 68.5% | 110 | 68.5% | -0.68 | 14.70 | 14.30 | 15.10 | — |
| — | 2.82 | 3.40 | 3.11 | +0.31 | 68.4% | 111 | 68.4% | -0.70 | 15.43 | 15.00 | 15.85 | — |
| — | 3.00 | 3.20 | 3.10 | +0.29 | 68.4% | 112 | 68.4% | -0.71 | 16.00 | 15.40 | 16.60 | — |
| — | 2.37 | 2.94 | 2.65 | +0.28 | 68.4% | 113 | 68.4% | -0.73 | 16.80 | 16.20 | 17.40 | — |
| — | 2.61 | 2.72 | 2.67 | +0.26 | 68.4% | 114 | 68.4% | -0.74 | 17.57 | 17.00 | 18.15 | — |
| — | 2.41 | 2.52 | 2.46 | +0.24 | 68.4% | 115 | 68.4% | -0.76 | 18.38 | 17.80 | 18.95 | — |
| — | 2.23 | 2.34 | 2.29 | +0.23 | 68.4% | 116 | 68.4% | -0.77 | 19.20 | 18.60 | 19.80 | — |
| — | 1.63 | 2.62 | 2.12 | +0.22 | 68.4% | 117 | 68.4% | -0.79 | 20.02 | 19.45 | 20.60 | — |
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.