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 | |
| — | 18.65 | 19.50 | 19.07 | +0.97 | 74.3% | 78 | 74.3% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 18.35 | 18.50 | 18.43 | +0.96 | 73.0% | 79 | 73.0% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 17.40 | 17.55 | 17.48 | +0.95 | 71.8% | 80 | 71.8% | -0.05 | 0.23 | 0.21 | 0.24 | — |
| — | 16.40 | 16.60 | 16.50 | +0.94 | 70.7% | 81 | 70.7% | -0.06 | 0.27 | 0.25 | 0.28 | — |
| — | 15.50 | 15.65 | 15.57 | +0.93 | 69.6% | 82 | 69.6% | -0.07 | 0.31 | 0.29 | 0.33 | — |
| — | 14.55 | 14.70 | 14.62 | +0.92 | 68.7% | 83 | 68.7% | -0.08 | 0.38 | 0.35 | 0.40 | — |
| — | 13.65 | 13.80 | 13.72 | +0.91 | 67.8% | 84 | 67.8% | -0.09 | 0.46 | 0.44 | 0.48 | — |
| — | 12.05 | 12.90 | 12.47 | +0.89 | 67.0% | 85 | 67.0% | -0.11 | 0.55 | 0.53 | 0.57 | — |
| — | 11.85 | 12.00 | 11.93 | +0.87 | 66.2% | 86 | 66.2% | -0.13 | 0.66 | 0.64 | 0.68 | — |
| — | 10.95 | 11.50 | 11.22 | +0.85 | 65.5% | 87 | 65.5% | -0.15 | 0.79 | 0.77 | 0.81 | — |
| — | 10.15 | 10.25 | 10.20 | +0.83 | 64.9% | 88 | 64.9% | -0.17 | 0.95 | 0.93 | 0.97 | — |
| — | 9.30 | 9.45 | 9.38 | +0.81 | 64.4% | 89 | 64.4% | -0.19 | 1.12 | 1.10 | 1.15 | — |
| — | 8.55 | 9.10 | 8.82 | +0.78 | 63.9% | 90 | 63.9% | -0.22 | 1.34 | 1.32 | 1.36 | — |
| — | 7.75 | 7.90 | 7.83 | — | — | 91 | — | — | 1.54 | 1.48 | 1.61 | — |
| — | 7.05 | 7.20 | 7.12 | — | — | 92 | — | — | 1.86 | 1.83 | 1.89 | — |
| — | 6.40 | 6.50 | 6.45 | — | — | 93 | — | — | 2.18 | 2.15 | 2.21 | — |
| — | 5.75 | 5.90 | 5.83 | — | — | 94 | — | — | 2.52 | 2.49 | 2.56 | — |
| — | 5.15 | 5.25 | 5.20 | +0.61 | 62.4% | 95 | 62.4% | -0.39 | 2.93 | 2.90 | 2.96 | — |
| — | 4.60 | 4.70 | 4.65 | +0.57 | 62.3% | 96 | 62.3% | -0.43 | 3.33 | 3.25 | 3.40 | — |
| — | 4.05 | 4.20 | 4.12 | +0.53 | 62.2% | 97 | 62.2% | -0.47 | 3.85 | 3.80 | 3.90 | — |
| — | 3.60 | 3.70 | 3.65 | +0.50 | 62.1% | 98 | 62.1% | -0.51 | 4.40 | 4.35 | 4.45 | — |
| — | 3.15 | 3.30 | 3.23 | +0.46 | 62.1% | 99 | 62.1% | -0.54 | 4.95 | 4.90 | 5.00 | — |
| — | 2.81 | 2.86 | 2.83 | +0.42 | 62.1% | 100 | 62.1% | -0.58 | 5.55 | 5.50 | 5.60 | — |
| — | 2.45 | 2.57 | 2.51 | +0.39 | 62.2% | 101 | 62.2% | -0.61 | 6.20 | 6.15 | 6.25 | — |
| — | 2.07 | 2.19 | 2.13 | +0.35 | 62.3% | 102 | 62.3% | -0.65 | 6.88 | 6.80 | 6.95 | — |
| — | 1.86 | 1.90 | 1.88 | +0.32 | 62.5% | 103 | 62.5% | -0.68 | 7.40 | 7.10 | 7.70 | — |
| — | 1.61 | 1.64 | 1.62 | +0.29 | 62.7% | 104 | 62.7% | -0.71 | 8.38 | 8.30 | 8.45 | — |
| — | 1.39 | 1.43 | 1.41 | +0.26 | 62.9% | 105 | 62.9% | -0.74 | 9.18 | 9.10 | 9.25 | — |
| — | 1.20 | 1.24 | 1.22 | +0.24 | 63.1% | 106 | 63.1% | -0.76 | 9.97 | 9.90 | 10.05 | — |
| — | 1.03 | 1.07 | 1.05 | +0.21 | 63.4% | 107 | 63.4% | -0.79 | 10.80 | 10.75 | 10.85 | — |
| — | 0.89 | 0.93 | 0.91 | +0.19 | 63.7% | 108 | 63.7% | -0.81 | 11.68 | 11.60 | 11.75 | — |
| — | 0.76 | 0.80 | 0.78 | +0.17 | 64.0% | 109 | 64.0% | -0.83 | 12.53 | 12.45 | 12.60 | — |
| — | 0.66 | 0.69 | 0.68 | +0.15 | 64.4% | 110 | 64.4% | -0.85 | 13.43 | 13.35 | 13.50 | — |
| — | 0.56 | 0.60 | 0.58 | +0.14 | 64.8% | 111 | 64.8% | -0.87 | 14.32 | 14.25 | 14.40 | — |
| — | 0.48 | 0.57 | 0.53 | +0.12 | 65.2% | 112 | 65.2% | -0.88 | 15.28 | 15.20 | 15.35 | — |
| — | 0.41 | 0.45 | 0.43 | +0.11 | 65.7% | 113 | 65.7% | -0.89 | 16.18 | 16.10 | 16.25 | — |
| — | 0.35 | 0.39 | 0.37 | +0.10 | 66.1% | 114 | 66.1% | -0.91 | 17.12 | 17.05 | 17.20 | — |
| — | 0.30 | 0.33 | 0.32 | +0.09 | 66.6% | 115 | 66.6% | -0.92 | 18.05 | 17.95 | 18.15 | — |
| — | 0.26 | 0.29 | 0.28 | +0.08 | 67.1% | 116 | 67.1% | -0.93 | 19.38 | 18.95 | 19.80 | — |
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.