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 | |
| — | 16.35 | 18.90 | 17.62 | +0.99 | 44.1% | 80 | 44.1% | -0.01 | — | — | 0.04 | — |
| — | 15.45 | 17.90 | 16.68 | +0.99 | 43.6% | 81 | 43.6% | -0.01 | — | — | 0.17 | — |
| — | 14.55 | 16.90 | 15.72 | +0.98 | 43.2% | 82 | 43.2% | -0.02 | 0.14 | 0.01 | 0.28 | — |
| — | 13.50 | 15.95 | 14.72 | +0.97 | 42.9% | 83 | 42.9% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 12.45 | 14.25 | 13.35 | +0.96 | 42.5% | 84 | 42.5% | -0.04 | — | — | 0.38 | — |
| — | 11.65 | 13.45 | 12.55 | +0.95 | 42.2% | 85 | 42.2% | -0.05 | 0.17 | 0.10 | 0.23 | — |
| — | 10.45 | 12.55 | 11.50 | +0.94 | 41.9% | 86 | 41.9% | -0.06 | 0.30 | 0.15 | 0.46 | — |
| — | 9.75 | 11.40 | 10.57 | +0.92 | 41.6% | 87 | 41.6% | -0.08 | 0.32 | 0.19 | 0.44 | — |
| — | 8.90 | 10.75 | 9.82 | +0.90 | 41.4% | 88 | 41.4% | -0.10 | 0.43 | 0.36 | 0.51 | — |
| — | 8.00 | 9.90 | 8.95 | +0.87 | 41.2% | 89 | 41.2% | -0.13 | 0.58 | 0.47 | 0.69 | — |
| — | 7.20 | 9.05 | 8.12 | +0.84 | 41.0% | 90 | 41.0% | -0.16 | 0.71 | 0.62 | 0.80 | — |
| — | 6.40 | 8.15 | 7.28 | +0.81 | 40.9% | 91 | 40.9% | -0.19 | 0.89 | 0.80 | 0.98 | — |
| — | 5.70 | 7.50 | 6.60 | +0.77 | 40.8% | 92 | 40.8% | -0.23 | 1.18 | 1.05 | 1.31 | — |
| — | 5.00 | 5.85 | 5.42 | +0.73 | 40.7% | 93 | 40.7% | -0.28 | 1.35 | 1.23 | 1.48 | — |
| — | 4.45 | 5.20 | 4.83 | +0.68 | 40.6% | 94 | 40.6% | -0.32 | 1.73 | 1.52 | 1.94 | — |
| — | 4.10 | 4.60 | 4.35 | +0.63 | 40.6% | 95 | 40.6% | -0.37 | 2.08 | 1.87 | 2.29 | — |
| — | 3.35 | 3.90 | 3.62 | +0.58 | 40.6% | 96 | 40.6% | -0.42 | 2.69 | 2.32 | 3.05 | — |
| — | 3.00 | 3.40 | 3.20 | +0.53 | 40.7% | 97 | 40.7% | -0.48 | 3.11 | 2.77 | 3.45 | — |
| — | 2.54 | 2.90 | 2.72 | +0.48 | 40.8% | 98 | 40.8% | -0.53 | 3.67 | 3.30 | 4.05 | — |
| — | 2.11 | 2.62 | 2.37 | +0.43 | 40.9% | 99 | 40.9% | -0.58 | 4.15 | 3.90 | 4.40 | — |
| — | 1.65 | 2.13 | 1.89 | +0.38 | 41.0% | 100 | 41.0% | -0.63 | 4.92 | 4.60 | 5.25 | — |
| — | 1.42 | 1.76 | 1.59 | +0.33 | 41.2% | 101 | 41.2% | -0.67 | 5.53 | 5.05 | 6.00 | — |
| — | 1.18 | 1.46 | 1.32 | +0.29 | 41.4% | 102 | 41.4% | -0.71 | 6.28 | 5.75 | 6.80 | — |
| — | 1.00 | 1.25 | 1.12 | +0.25 | 41.6% | 103 | 41.6% | -0.75 | 6.78 | 5.90 | 7.65 | — |
| — | 0.74 | 1.45 | 1.09 | +0.22 | 41.9% | 104 | 41.9% | -0.79 | 7.85 | 7.25 | 8.45 | — |
| — | 0.62 | 0.89 | 0.76 | +0.19 | 42.2% | 105 | 42.2% | -0.82 | 8.43 | 7.85 | 9.00 | — |
| — | 0.42 | 0.68 | 0.55 | +0.16 | 42.5% | 106 | 42.5% | -0.85 | 9.25 | 8.30 | 10.20 | — |
| — | 0.34 | 0.60 | 0.47 | +0.13 | 42.9% | 107 | 42.9% | -0.87 | 10.15 | 9.20 | 11.10 | — |
| — | 0.26 | 0.47 | 0.36 | +0.12 | 43.2% | 108 | 43.2% | -0.89 | 11.18 | 10.15 | 12.20 | — |
| — | 0.21 | 0.40 | 0.30 | +0.10 | 43.6% | 109 | 43.6% | -0.91 | 11.95 | 11.05 | 12.85 | — |
| — | 0.21 | 0.35 | 0.28 | +0.08 | 44.0% | 110 | 44.0% | -0.93 | 13.07 | 12.00 | 14.15 | — |
| — | 0.01 | 0.47 | 0.24 | +0.07 | 44.5% | 111 | 44.5% | -0.94 | 14.03 | 13.15 | 14.90 | — |
| — | — | 0.35 | — | +0.06 | 45.0% | 112 | 45.0% | -0.95 | 14.72 | 13.60 | 15.85 | — |
| — | 0.01 | 0.43 | 0.22 | +0.05 | 45.4% | 113 | 45.4% | -0.96 | 15.62 | 14.40 | 16.85 | — |
| 24 | 0.04 | 0.18 | 0.11 | +0.04 | 45.9% | 114 | 45.9% | -0.97 | 16.80 | 15.80 | 17.80 | 2 |
| — | — | 0.16 | — | +0.04 | 46.4% | 115 | 46.4% | -0.98 | 17.52 | 16.35 | 18.70 | — |
| — | 0.04 | 0.14 | 0.09 | +0.03 | 47.0% | 116 | 47.0% | -0.98 | 18.52 | 17.35 | 19.70 | 0 |
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.