Spot 97.07
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 18.35 | 17.38 | +1.00 | 45.3% | 80 | 45.3% | -0.00 | — | — | 0.02 | — |
| — | 15.40 | 17.35 | 16.38 | +1.00 | 44.9% | 81 | 44.9% | -0.00 | — | — | 0.03 | — |
| — | 14.35 | 16.80 | 15.57 | +1.00 | 44.6% | 82 | 44.6% | -0.00 | — | — | 0.19 | — |
| — | 12.75 | 15.35 | 14.05 | +1.00 | 44.2% | 83 | 44.2% | -0.00 | — | — | 0.28 | — |
| — | 11.95 | 14.35 | 13.15 | +0.99 | 44.0% | 84 | 44.0% | -0.01 | — | — | 0.04 | — |
| — | 10.95 | 13.85 | 12.40 | +0.99 | 43.7% | 85 | 43.7% | -0.01 | — | — | 0.05 | — |
| — | 10.15 | 12.90 | 11.53 | +0.98 | 43.4% | 86 | 43.4% | -0.02 | — | — | 0.07 | — |
| — | 9.50 | 11.10 | 10.30 | +0.97 | 43.2% | 87 | 43.2% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 8.05 | 10.20 | 9.12 | +0.96 | 42.9% | 88 | 42.9% | -0.04 | 0.14 | 0.04 | 0.23 | — |
| — | 7.25 | 9.00 | 8.12 | +0.93 | 42.7% | 89 | 42.7% | -0.07 | 0.16 | 0.07 | 0.25 | — |
| — | 6.65 | 7.95 | 7.30 | +0.91 | 42.4% | 90 | 42.4% | -0.09 | 0.21 | 0.09 | 0.33 | — |
| — | 5.65 | 7.05 | 6.35 | +0.87 | 42.2% | 91 | 42.2% | -0.13 | 0.34 | 0.25 | 0.44 | — |
| — | 4.50 | 6.10 | 5.30 | +0.83 | 41.9% | 92 | 41.9% | -0.17 | 0.47 | 0.42 | 0.51 | — |
| — | 4.00 | 5.25 | 4.62 | +0.78 | 41.6% | 93 | 41.6% | -0.22 | 0.71 | 0.65 | 0.78 | — |
| — | 3.15 | 4.40 | 3.77 | +0.73 | 41.4% | 94 | 41.4% | -0.27 | 0.94 | 0.78 | 1.09 | — |
| — | 3.05 | 3.60 | 3.33 | +0.66 | 41.1% | 95 | 41.1% | -0.34 | 1.27 | 1.20 | 1.35 | — |
| — | 2.66 | 2.92 | 2.79 | +0.59 | 40.8% | 96 | 40.8% | -0.41 | 1.65 | 1.55 | 1.75 | — |
| — | 2.13 | 2.35 | 2.24 | +0.52 | 40.6% | 97 | 40.6% | -0.48 | 2.13 | 2.00 | 2.27 | — |
| — | 1.61 | 1.88 | 1.75 | +0.45 | 40.5% | 98 | 40.5% | -0.55 | 2.67 | 2.50 | 2.83 | — |
| — | 1.30 | 1.47 | 1.39 | +0.38 | 40.4% | 99 | 40.4% | -0.62 | 3.30 | 3.05 | 3.55 | — |
| — | 1.00 | 1.12 | 1.06 | +0.31 | 40.4% | 100 | 40.4% | -0.69 | 3.92 | 3.70 | 4.15 | — |
| — | 0.71 | 0.86 | 0.79 | +0.25 | 40.5% | 101 | 40.5% | -0.75 | 4.72 | 4.20 | 5.25 | — |
| — | 0.54 | 0.62 | 0.58 | +0.20 | 40.7% | 102 | 40.7% | -0.80 | 5.47 | 4.55 | 6.40 | — |
| — | 0.31 | 0.46 | 0.39 | +0.16 | 41.0% | 103 | 41.0% | -0.85 | 6.30 | 6.05 | 6.55 | — |
| — | 0.30 | 0.40 | 0.35 | +0.12 | 41.5% | 104 | 41.5% | -0.88 | 7.40 | 6.80 | 8.00 | — |
| — | 0.14 | 0.25 | 0.20 | +0.09 | 42.0% | 105 | 42.0% | -0.91 | 8.12 | 7.70 | 8.55 | — |
| — | 0.09 | 0.25 | 0.17 | +0.07 | 42.6% | 106 | 42.6% | -0.93 | 9.32 | 8.85 | 9.80 | — |
| — | 0.07 | 0.35 | 0.21 | +0.06 | 43.3% | 107 | 43.3% | -0.95 | 10.30 | 9.75 | 10.85 | — |
| — | — | 0.12 | — | +0.04 | 44.0% | 108 | 44.0% | -0.96 | 10.97 | 9.90 | 12.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 44.7% | 109 | 44.7% | -0.97 | 11.90 | 10.80 | 13.00 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 45.5% | 110 | 45.5% | -0.98 | 13.03 | 11.90 | 14.15 | — |
| — | — | 0.09 | — | +0.02 | 46.2% | 111 | 46.2% | -0.99 | 14.10 | 12.90 | 15.30 | — |
| — | — | 0.70 | — | +0.01 | 46.9% | 112 | 46.9% | -0.99 | 15.00 | 13.70 | 16.30 | — |
| — | — | 0.07 | — | +0.01 | 47.6% | 113 | 47.6% | -1.00 | 16.07 | 14.80 | 17.35 | — |
| — | — | 1.00 | — | +0.01 | 48.3% | 114 | 48.3% | -1.00 | 16.75 | 15.75 | 17.75 | — |
| — | — | 0.05 | — | +0.01 | 48.8% | 115 | 48.8% | -1.00 | 17.85 | 16.75 | 18.95 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 49.3% | 116 | 49.3% | -1.00 | 18.55 | 17.35 | 19.75 | — |
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.