Spot 97.74
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.55 | 19.35 | 17.95 | +0.95 | 43.8% | 80 | 43.8% | -0.05 | 0.30 | 0.23 | 0.38 | — |
| — | 12.30 | 14.05 | 13.18 | +0.89 | 42.1% | 85 | 42.1% | -0.11 | 0.76 | 0.64 | 0.87 | — |
| — | 11.40 | 13.20 | 12.30 | +0.87 | 41.9% | 86 | 41.9% | -0.13 | 0.81 | 0.76 | 0.87 | — |
| — | 10.55 | 12.30 | 11.43 | +0.85 | 41.6% | 87 | 41.6% | -0.15 | 1.12 | 0.97 | 1.28 | — |
| — | 9.85 | 11.55 | 10.70 | +0.83 | 41.4% | 88 | 41.4% | -0.17 | 1.32 | 1.12 | 1.52 | — |
| — | 8.90 | 10.75 | 9.82 | +0.81 | 41.2% | 89 | 41.2% | -0.20 | 1.44 | 1.35 | 1.53 | — |
| — | 8.30 | 10.25 | 9.28 | +0.78 | 41.0% | 90 | 41.0% | -0.22 | 1.67 | 1.58 | 1.75 | — |
| — | 8.15 | 9.90 | 9.03 | +0.75 | 40.9% | 91 | 40.9% | -0.25 | 1.91 | 1.77 | 2.05 | — |
| — | 7.70 | 8.70 | 8.20 | +0.72 | 40.7% | 92 | 40.7% | -0.28 | 2.24 | 2.13 | 2.35 | — |
| — | 7.05 | 8.55 | 7.80 | +0.69 | 40.6% | 93 | 40.6% | -0.31 | 2.56 | 2.44 | 2.69 | — |
| 0 | — | — | — | +0.66 | 40.5% | 94 | 40.5% | -0.34 | 2.90 | 2.71 | 3.10 | — |
| — | 6.10 | 6.50 | 6.30 | +0.63 | 40.5% | 95 | 40.5% | -0.37 | 3.35 | 3.20 | 3.50 | — |
| — | 5.50 | 6.00 | 5.75 | +0.60 | 40.4% | 96 | 40.4% | -0.41 | 3.73 | 3.50 | 3.95 | — |
| — | 5.00 | 5.60 | 5.30 | +0.56 | 40.3% | 97 | 40.3% | -0.44 | — | — | — | 0 |
| — | 4.50 | 5.75 | 5.12 | +0.53 | 40.3% | 98 | 40.3% | -0.48 | 4.80 | 4.55 | 5.05 | — |
| — | 4.05 | 4.35 | 4.20 | +0.49 | 40.3% | 99 | 40.3% | -0.51 | 5.38 | 5.05 | 5.70 | — |
| — | 3.70 | 3.95 | 3.83 | +0.46 | 40.2% | 100 | 40.2% | -0.54 | 5.85 | 5.65 | 6.05 | — |
| — | 2.82 | 3.55 | 3.19 | +0.43 | 40.2% | 101 | 40.2% | -0.58 | 6.17 | 5.45 | 6.90 | — |
| — | 2.95 | 4.10 | 3.52 | +0.40 | 40.2% | 102 | 40.2% | -0.61 | 7.20 | 6.80 | 7.60 | — |
| — | 2.61 | 2.88 | 2.75 | +0.36 | 40.3% | 103 | 40.3% | -0.64 | 7.75 | 7.50 | 8.00 | — |
| — | 2.06 | 2.56 | 2.31 | +0.33 | 40.3% | 104 | 40.3% | -0.67 | 8.43 | 8.15 | 8.70 | — |
| — | 2.12 | 2.20 | 2.16 | +0.30 | 40.3% | 105 | 40.3% | -0.70 | 9.65 | 8.80 | 10.50 | — |
| — | 1.78 | 2.33 | 2.06 | +0.28 | 40.4% | 106 | 40.4% | -0.73 | 10.40 | 9.70 | 11.10 | — |
| — | 1.57 | 1.75 | 1.66 | +0.25 | 40.5% | 107 | 40.5% | -0.76 | 11.47 | 10.25 | 12.70 | — |
| — | 1.37 | 1.69 | 1.53 | +0.23 | 40.5% | 108 | 40.5% | -0.78 | 11.97 | 11.05 | 12.90 | — |
| — | 1.19 | 1.42 | 1.30 | +0.21 | 40.6% | 109 | 40.6% | -0.80 | 13.05 | 11.80 | 14.30 | — |
| — | 1.05 | 1.21 | 1.13 | +0.19 | 40.7% | 110 | 40.7% | -0.83 | 13.28 | 12.70 | 13.85 | — |
| — | 0.90 | 1.10 | 1.00 | +0.17 | 40.8% | 111 | 40.8% | -0.84 | 14.88 | 13.75 | 16.00 | — |
| — | 0.54 | 0.98 | 0.76 | +0.15 | 41.0% | 112 | 41.0% | -0.86 | 15.35 | 14.40 | 16.30 | — |
| — | 0.68 | 0.85 | 0.77 | +0.13 | 41.1% | 113 | 41.1% | -0.88 | 16.52 | 15.25 | 17.80 | — |
| — | 0.50 | 0.63 | 0.56 | +0.11 | 41.5% | 115 | 41.5% | -0.91 | 17.65 | 16.65 | 18.65 | — |
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.