Spot 97.14
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.60 | 20.50 | 20.05 | +0.99 | 106.0% | 77.5 | 106.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 19.15 | 19.30 | 19.23 | +0.99 | 104.2% | 78 | 104.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 18.10 | 18.30 | 18.20 | +0.98 | 100.7% | 79 | 100.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 17.15 | 17.30 | 17.23 | +0.98 | 97.4% | 80 | 97.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 16.00 | 16.30 | 16.15 | +0.98 | 94.2% | 81 | 94.2% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 15.05 | 15.30 | 15.18 | +0.97 | 91.1% | 82 | 91.1% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 14.55 | 14.80 | 14.68 | +0.97 | 89.5% | 82.5 | 89.5% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 14.05 | 14.30 | 14.18 | +0.97 | 88.0% | 83 | 88.0% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 13.05 | 13.40 | 13.22 | +0.96 | 85.1% | 84 | 85.1% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 12.15 | 12.35 | 12.25 | +0.95 | 82.3% | 85 | 82.3% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 11.10 | 11.40 | 11.25 | +0.94 | 79.8% | 86 | 79.8% | -0.06 | 0.12 | 0.11 | 0.14 | — |
| — | 10.15 | 10.40 | 10.28 | +0.93 | 77.6% | 87 | 77.6% | -0.07 | 0.17 | 0.15 | 0.18 | — |
| — | 9.70 | 9.95 | 9.82 | +0.92 | 76.7% | 87.5 | 76.7% | -0.08 | 0.20 | 0.18 | 0.21 | — |
| — | 9.20 | 9.50 | 9.35 | +0.91 | 75.8% | 88 | 75.8% | -0.09 | 0.22 | 0.21 | 0.23 | — |
| — | 8.30 | 8.55 | 8.43 | +0.88 | 74.4% | 89 | 74.4% | -0.12 | 0.29 | 0.28 | 0.31 | — |
| — | 7.45 | 7.65 | 7.55 | +0.85 | 73.3% | 90 | 73.3% | -0.15 | 0.39 | 0.38 | 0.40 | — |
| — | 6.60 | 6.75 | 6.67 | +0.82 | 72.5% | 91 | 72.5% | -0.18 | 0.52 | 0.50 | 0.53 | — |
| — | 5.70 | 5.95 | 5.83 | +0.78 | 71.8% | 92 | 71.8% | -0.22 | 0.69 | 0.67 | 0.70 | — |
| — | 5.35 | 5.50 | 5.42 | +0.76 | 71.6% | 92.5 | 71.6% | -0.24 | 0.79 | 0.77 | 0.80 | — |
| — | 4.95 | 5.15 | 5.05 | +0.74 | 71.3% | 93 | 71.3% | -0.26 | 0.90 | 0.88 | 0.91 | — |
| — | 4.30 | 4.40 | 4.35 | +0.69 | 70.7% | 94 | 70.7% | -0.31 | 1.17 | 1.14 | 1.19 | — |
| — | 3.60 | 3.75 | 3.67 | +0.64 | 69.9% | 95 | 69.9% | -0.36 | 1.50 | 1.47 | 1.52 | — |
| — | 3.05 | 3.15 | 3.10 | +0.58 | 69.5% | 96 | 69.5% | -0.42 | 1.92 | 1.87 | 1.96 | — |
| — | 2.53 | 2.57 | 2.55 | +0.53 | 69.8% | 97 | 69.8% | -0.47 | 2.38 | 2.34 | 2.42 | — |
| — | 2.29 | 2.32 | 2.31 | +0.50 | 69.9% | 97.5 | 69.9% | -0.50 | 2.62 | 2.59 | 2.65 | — |
| — | 2.06 | 2.15 | 2.10 | +0.47 | 69.7% | 98 | 69.7% | -0.53 | 2.89 | 2.86 | 2.92 | — |
| — | 1.66 | 1.70 | 1.68 | +0.42 | 69.6% | 99 | 69.6% | -0.58 | 3.50 | 3.45 | 3.55 | — |
| — | 1.33 | 1.37 | 1.35 | +0.37 | 70.1% | 100 | 70.1% | -0.63 | 4.15 | 4.10 | 4.20 | — |
| — | 1.04 | 1.11 | 1.07 | +0.32 | 70.6% | 101 | 70.6% | -0.68 | 4.88 | 4.80 | 4.95 | — |
| — | 0.82 | 0.85 | 0.83 | +0.27 | 71.0% | 102 | 71.0% | -0.73 | 5.65 | 5.60 | 5.70 | — |
| — | 0.63 | 0.66 | 0.65 | +0.23 | 71.3% | 103 | 71.3% | -0.77 | 6.33 | 6.10 | 6.55 | — |
| — | 0.48 | 0.51 | 0.49 | +0.20 | 71.7% | 104 | 71.7% | -0.80 | 7.33 | 7.25 | 7.40 | — |
| — | 0.37 | 0.39 | 0.38 | +0.16 | 72.1% | 105 | 72.1% | -0.84 | 8.50 | 8.15 | 8.85 | — |
| — | 0.28 | 0.30 | 0.29 | +0.14 | 72.5% | 106 | 72.5% | -0.86 | 9.12 | 9.05 | 9.20 | — |
| — | 0.21 | 0.23 | 0.22 | +0.12 | 73.1% | 107 | 73.1% | -0.88 | 10.22 | 10.00 | 10.45 | — |
| — | 0.16 | 0.18 | 0.17 | +0.10 | 74.0% | 108 | 74.0% | -0.90 | 11.03 | 10.95 | 11.10 | — |
| — | 0.13 | 0.15 | 0.14 | +0.08 | 75.2% | 109 | 75.2% | -0.92 | 11.97 | 11.90 | 12.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.07 | 76.5% | 110 | 76.5% | -0.93 | 12.95 | 12.90 | 13.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 78.1% | 111 | 78.1% | -0.95 | 14.28 | 13.85 | 14.70 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 80.0% | 112 | 80.0% | -0.96 | 14.93 | 14.85 | 15.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 82.0% | 113 | 82.0% | -0.97 | 16.25 | 15.85 | 16.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 83.5% | 114 | 83.5% | -0.97 | 17.23 | 16.80 | 17.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 85.8% | 115 | 85.8% | -0.98 | 17.88 | 17.80 | 17.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 88.2% | 116 | 88.2% | -0.98 | 18.88 | 18.80 | 18.95 | — |
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.