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 | |
| — | 16.70 | 19.25 | 17.98 | +0.96 | 42.0% | 80 | 42.0% | -0.04 | — | — | 0.75 | — |
| 0 | 15.85 | 17.90 | 16.88 | +0.95 | 41.9% | 81 | 41.9% | -0.05 | 0.38 | 0.01 | 0.75 | — |
| 0 | 14.90 | 17.40 | 16.15 | +0.94 | 41.8% | 82 | 41.8% | -0.06 | 0.48 | 0.01 | 0.95 | — |
| 0 | 14.05 | 15.95 | 15.00 | +0.93 | 41.7% | 83 | 41.7% | -0.07 | 0.42 | 0.32 | 0.53 | — |
| — | 13.15 | 15.05 | 14.10 | +0.91 | 41.6% | 84 | 41.6% | -0.09 | 0.56 | 0.38 | 0.74 | 35 |
| 1 | 12.25 | 14.15 | 13.20 | +0.89 | 41.6% | 85 | 41.6% | -0.11 | 0.70 | 0.35 | 1.06 | — |
| — | 11.10 | 13.35 | 12.22 | +0.87 | 41.5% | 86 | 41.5% | -0.13 | 0.86 | 0.64 | 1.08 | — |
| — | 10.15 | 12.55 | 11.35 | +0.85 | 41.5% | 87 | 41.5% | -0.15 | 0.92 | 0.63 | 1.20 | — |
| — | 9.55 | 11.80 | 10.68 | +0.83 | 41.4% | 88 | 41.4% | -0.17 | 1.11 | 0.74 | 1.49 | — |
| — | 8.90 | 11.00 | 9.95 | +0.80 | 41.4% | 89 | 41.4% | -0.20 | 1.42 | 1.21 | 1.62 | — |
| — | 8.00 | 10.15 | 9.07 | +0.77 | 41.4% | 90 | 41.4% | -0.23 | 1.65 | 1.39 | 1.90 | — |
| — | 7.25 | 8.70 | 7.97 | +0.74 | 41.4% | 91 | 41.4% | -0.26 | 1.86 | 1.41 | 2.32 | — |
| — | 6.60 | 8.15 | 7.38 | +0.71 | 41.4% | 92 | 41.4% | -0.29 | 2.29 | 1.97 | 2.60 | — |
| — | 6.35 | 7.90 | 7.12 | +0.68 | 41.5% | 93 | 41.5% | -0.32 | 2.60 | 2.31 | 2.89 | — |
| — | 5.70 | 6.60 | 6.15 | +0.64 | 41.5% | 94 | 41.5% | -0.36 | 2.97 | 2.79 | 3.15 | — |
| — | 5.30 | 6.05 | 5.67 | +0.61 | 41.5% | 95 | 41.5% | -0.39 | 3.65 | 3.10 | 4.20 | — |
| — | 4.85 | 5.50 | 5.17 | +0.57 | 41.6% | 96 | 41.6% | -0.43 | 3.83 | 3.55 | 4.10 | — |
| — | 4.15 | 5.10 | 4.62 | +0.54 | 41.7% | 97 | 41.7% | -0.47 | 4.45 | 4.05 | 4.85 | — |
| — | 3.75 | 4.55 | 4.15 | +0.50 | 41.7% | 98 | 41.7% | -0.50 | 4.88 | 4.65 | 5.10 | — |
| — | 3.35 | 3.95 | 3.65 | +0.47 | 41.8% | 99 | 41.8% | -0.54 | 5.65 | 5.15 | 6.15 | — |
| — | 3.05 | 3.65 | 3.35 | +0.43 | 41.9% | 100 | 41.9% | -0.57 | 6.22 | 5.60 | 6.85 | — |
| — | 2.63 | 3.25 | 2.94 | +0.40 | 42.0% | 101 | 42.0% | -0.61 | 6.60 | 6.25 | 6.95 | — |
| — | 2.31 | 2.90 | 2.60 | +0.37 | 42.1% | 102 | 42.1% | -0.64 | 7.25 | 6.90 | 7.60 | — |
| — | 2.17 | 2.43 | 2.30 | +0.34 | 42.2% | 103 | 42.2% | -0.67 | 8.10 | 7.05 | 9.15 | — |
| — | 1.71 | 2.24 | 1.98 | +0.31 | 42.3% | 104 | 42.3% | -0.70 | 8.80 | 8.35 | 9.25 | — |
| — | 1.47 | 2.05 | 1.76 | +0.28 | 42.5% | 105 | 42.5% | -0.73 | 9.65 | 9.00 | 10.30 | — |
| — | 1.07 | 2.65 | 1.86 | +0.26 | 42.6% | 106 | 42.6% | -0.75 | 9.97 | 9.00 | 10.95 | — |
| — | 1.12 | 2.48 | 1.80 | +0.23 | 42.8% | 107 | 42.8% | -0.78 | 10.78 | 9.80 | 11.75 | — |
| — | 1.03 | 1.38 | 1.21 | +0.21 | 42.9% | 108 | 42.9% | -0.80 | 11.62 | 10.60 | 12.65 | — |
| — | 0.80 | 1.28 | 1.04 | +0.19 | 43.1% | 109 | 43.1% | -0.82 | 12.47 | 11.45 | 13.50 | — |
| — | 0.57 | 1.13 | 0.85 | +0.17 | 43.3% | 110 | 43.3% | -0.84 | 13.65 | 13.10 | 14.20 | — |
| — | 0.62 | 1.01 | 0.81 | +0.15 | 43.5% | 111 | 43.5% | -0.86 | 14.30 | 13.25 | 15.35 | — |
| — | 0.51 | 1.01 | 0.76 | +0.14 | 43.6% | 112 | 43.6% | -0.88 | 15.38 | 14.15 | 16.60 | — |
| — | 0.28 | 0.62 | 0.45 | +0.10 | 44.2% | 115 | 44.2% | -0.92 | 17.98 | 16.90 | 19.05 | — |
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.