Spot 97.91
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.30 | 20.00 | 18.15 | +1.00 | 46.3% | 80 | 46.3% | -0.00 | — | — | 0.01 | — |
| — | 11.40 | 14.95 | 13.18 | +0.99 | 40.9% | 85 | 40.9% | -0.01 | — | — | 0.04 | — |
| — | 10.40 | 13.95 | 12.18 | +0.99 | 40.2% | 86 | 40.2% | -0.01 | — | — | 0.06 | — |
| — | 9.30 | 12.85 | 11.07 | +0.98 | 39.5% | 87 | 39.5% | -0.02 | — | — | 0.25 | — |
| — | 8.40 | 11.95 | 10.18 | — | — | 88 | — | — | — | — | 0.09 | — |
| — | 7.40 | 11.05 | 9.22 | — | — | 89 | — | — | — | — | 0.19 | — |
| — | 6.45 | 9.15 | 7.80 | — | — | 90 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 5.50 | 9.10 | 7.30 | — | — | 91 | — | — | 0.17 | 0.09 | 0.26 | — |
| — | 5.15 | 7.25 | 6.20 | — | — | 92 | 37.6% | -0.08 | 0.27 | 0.05 | 0.49 | — |
| — | 4.55 | 6.40 | 5.47 | — | — | 93 | — | — | 0.32 | 0.16 | 0.47 | — |
| — | 3.80 | 5.35 | 4.58 | — | — | 94 | — | — | 0.53 | 0.35 | 0.70 | — |
| — | 3.35 | 4.70 | 4.03 | — | — | 95 | — | — | 0.73 | 0.62 | 0.85 | — |
| — | 2.71 | 4.10 | 3.40 | — | — | 96 | — | — | 1.01 | 0.72 | 1.31 | — |
| — | 2.57 | 3.95 | 3.26 | — | — | 96.5 | — | — | 1.18 | 0.85 | 1.50 | — |
| — | 2.30 | 3.25 | 2.77 | — | — | 97 | — | — | 1.51 | 1.18 | 1.84 | — |
| — | 2.08 | 2.78 | 2.43 | — | — | 97.5 | 37.3% | -0.33 | 1.69 | 1.37 | 2.00 | — |
| — | 1.84 | 2.88 | 2.36 | +0.64 | 37.4% | 98 | 37.4% | -0.36 | 2.04 | 1.52 | 2.56 | — |
| — | 1.65 | 2.49 | 2.07 | +0.61 | 37.4% | 98.5 | 37.4% | -0.39 | 2.10 | 1.77 | 2.44 | — |
| — | 1.49 | 2.28 | 1.89 | +0.58 | 37.5% | 99 | 37.5% | -0.42 | 2.29 | 1.81 | 2.77 | — |
| — | 1.07 | 1.50 | 1.28 | +0.51 | 37.8% | 100 | 37.8% | -0.49 | 3.04 | 2.58 | 3.50 | — |
| — | 0.81 | 1.24 | 1.02 | +0.45 | 38.1% | 101 | 38.1% | -0.56 | 3.92 | 2.98 | 4.85 | — |
| — | 0.57 | 0.99 | 0.78 | +0.38 | 38.6% | 102 | 38.6% | -0.62 | 4.85 | 3.55 | 6.15 | — |
| — | 0.42 | 0.61 | 0.52 | +0.32 | 39.2% | 103 | 39.2% | -0.68 | 5.53 | 4.75 | 6.30 | 5 |
| 381 | 0.34 | 0.61 | 0.47 | +0.27 | 39.8% | 104 | 39.8% | -0.73 | 6.75 | 5.50 | 8.00 | 140 |
| — | 0.22 | 0.46 | 0.34 | +0.21 | 40.6% | 105 | 40.6% | -0.79 | 7.40 | 6.60 | 8.20 | — |
| — | 0.17 | 0.40 | 0.28 | +0.18 | 41.5% | 106 | 41.5% | -0.83 | 8.12 | 6.35 | 9.90 | — |
| — | 0.09 | 0.35 | 0.22 | +0.15 | 42.5% | 107 | 42.5% | -0.86 | 9.40 | 8.10 | 10.70 | — |
| — | — | 0.35 | — | +0.10 | 43.6% | 108 | 43.6% | -0.90 | 10.03 | 8.25 | 11.80 | — |
| — | 0.04 | 0.30 | 0.17 | +0.08 | 44.6% | 109 | 44.6% | -0.91 | 11.07 | 9.30 | 12.85 | — |
| — | 0.05 | 0.21 | 0.13 | +0.07 | 45.7% | 110 | 45.7% | -0.94 | 12.10 | 10.90 | 13.30 | — |
| — | 0.01 | 0.18 | 0.10 | +0.06 | 46.8% | 111 | 46.8% | -0.95 | 13.18 | 11.60 | 14.75 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 47.9% | 112 | 47.9% | -0.97 | 13.93 | 12.15 | 15.70 | — |
| — | — | 0.26 | — | +0.04 | 48.9% | 113 | 48.9% | -0.97 | 14.97 | 13.15 | 16.80 | — |
| — | — | 0.09 | — | +0.03 | 49.9% | 114 | 49.9% | -0.98 | 15.95 | 14.10 | 17.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 50.9% | 115 | 50.9% | -0.99 | 16.90 | 15.10 | 18.70 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 51.9% | 116 | 51.9% | -0.99 | 17.95 | 16.10 | 19.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 52.8% | 117 | 52.8% | -0.99 | 18.90 | 17.10 | 20.70 | — |
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.