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 | |
| — | 16.35 | 20.05 | 18.20 | +0.99 | 45.4% | 80 | 45.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 11.55 | 15.05 | 13.30 | +0.97 | 40.8% | 85 | 40.8% | -0.03 | 0.09 | 0.06 | 0.12 | — |
| — | 10.60 | 14.20 | 12.40 | +0.96 | 40.1% | 86 | 40.1% | -0.04 | 0.13 | 0.09 | 0.17 | — |
| — | 9.60 | 13.15 | 11.38 | +0.95 | 39.5% | 87 | 39.5% | -0.05 | 0.14 | 0.04 | 0.24 | — |
| — | 8.65 | 12.20 | 10.43 | +0.94 | 38.9% | 88 | 38.9% | -0.06 | 0.47 | 0.17 | 0.76 | — |
| — | 8.05 | 11.35 | 9.70 | +0.92 | 38.5% | 89 | 38.5% | -0.08 | 0.26 | 0.07 | 0.44 | — |
| — | 7.05 | 9.65 | 8.35 | +0.91 | 38.1% | 90 | 38.1% | -0.09 | 0.42 | 0.27 | 0.57 | — |
| — | 6.35 | 8.85 | 7.60 | +0.88 | 37.7% | 91 | 37.7% | -0.11 | 0.63 | 0.16 | 1.10 | — |
| — | 6.05 | 7.90 | 6.97 | +0.86 | 37.5% | 92 | 37.5% | -0.14 | 0.84 | 0.22 | 1.46 | — |
| — | 5.25 | 7.20 | 6.22 | +0.82 | 37.4% | 93 | 37.4% | -0.18 | 0.89 | 0.57 | 1.20 | — |
| — | 4.70 | 6.50 | 5.60 | +0.79 | 37.3% | 94 | 37.3% | -0.21 | 1.16 | 0.72 | 1.60 | — |
| — | 4.30 | 6.30 | 5.30 | +0.75 | 37.2% | 95 | 37.2% | -0.25 | 1.51 | 1.12 | 1.90 | — |
| — | 3.50 | 5.90 | 4.70 | +0.70 | 37.2% | 96 | 37.2% | -0.30 | 2.17 | 1.65 | 2.70 | — |
| — | 3.20 | 4.15 | 3.67 | +0.66 | 37.3% | 97 | 37.3% | -0.34 | 2.29 | 1.92 | 2.66 | — |
| — | 2.80 | 3.55 | 3.17 | +0.61 | 37.4% | 98 | 37.4% | -0.39 | 2.83 | 2.42 | 3.25 | — |
| — | 2.28 | 3.70 | 2.99 | +0.56 | 37.5% | 99 | 37.5% | -0.44 | 3.35 | 2.90 | 3.80 | — |
| — | 1.94 | 2.50 | 2.22 | +0.51 | 37.7% | 100 | 37.7% | -0.49 | 3.90 | 3.40 | 4.40 | — |
| — | 1.63 | 2.46 | 2.04 | +0.46 | 37.8% | 101 | 37.8% | -0.54 | 4.08 | 3.05 | 5.10 | — |
| — | 1.33 | 2.00 | 1.67 | +0.41 | 38.1% | 102 | 38.1% | -0.59 | 5.22 | 4.45 | 6.00 | — |
| — | 1.11 | 1.78 | 1.45 | +0.37 | 38.3% | 103 | 38.3% | -0.64 | 6.47 | 5.00 | 7.95 | — |
| — | 0.91 | 1.35 | 1.13 | +0.33 | 38.6% | 104 | 38.6% | -0.68 | 7.20 | 5.80 | 8.60 | — |
| — | 0.80 | 1.41 | 1.10 | +0.29 | 39.0% | 105 | 39.0% | -0.72 | 7.95 | 6.65 | 9.25 | — |
| — | 0.11 | 1.20 | 0.66 | +0.25 | 39.4% | 106 | 39.4% | -0.76 | 8.80 | 7.50 | 10.10 | — |
| — | 0.47 | 1.09 | 0.78 | +0.22 | 39.8% | 107 | 39.8% | -0.79 | 9.62 | 8.25 | 11.00 | — |
| — | 0.37 | 0.90 | 0.64 | +0.19 | 40.3% | 108 | 40.3% | -0.82 | 10.65 | 9.40 | 11.90 | — |
| — | 0.08 | 0.42 | 0.25 | +0.15 | 40.9% | 109 | 40.9% | -0.85 | 11.22 | 9.45 | 13.00 | — |
| — | 0.22 | 0.55 | 0.39 | +0.14 | 41.6% | 110 | 41.6% | -0.87 | 12.30 | 10.75 | 13.85 | — |
| — | 0.16 | 0.44 | 0.30 | +0.12 | 42.3% | 111 | 42.3% | -0.89 | 13.15 | 11.40 | 14.90 | — |
| — | — | 0.45 | — | +0.10 | 43.1% | 112 | 43.1% | -0.91 | 14.10 | 12.35 | 15.85 | — |
| — | 0.05 | 0.40 | 0.23 | +0.08 | 43.9% | 113 | 43.9% | -0.92 | 15.32 | 13.75 | 16.90 | — |
| — | — | 0.24 | — | +0.07 | 44.8% | 114 | 44.8% | -0.94 | 16.02 | 14.15 | 17.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 45.8% | 115 | 45.8% | -0.95 | 17.32 | 16.00 | 18.65 | — |
| — | 0.06 | 0.18 | 0.12 | +0.05 | 46.8% | 116 | 46.8% | -0.96 | 18.12 | 16.40 | 19.85 | — |
| — | 0.05 | 0.23 | 0.14 | +0.05 | 47.9% | 117 | 47.9% | -0.96 | 19.00 | 17.10 | 20.90 | — |
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.