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 | |
| — | 16.05 | 18.00 | 17.02 | +1.00 | 50.3% | 80 | 50.3% | -0.00 | — | — | 0.02 | — |
| — | 15.35 | 17.10 | 16.23 | +1.00 | 50.6% | 81 | 50.6% | -0.00 | — | — | 0.05 | — |
| — | 13.90 | 16.40 | 15.15 | +1.00 | 51.1% | 82 | 51.1% | -0.00 | — | — | 0.17 | — |
| — | 13.00 | 15.40 | 14.20 | +1.00 | 51.6% | 83 | 51.6% | -0.00 | — | — | 0.19 | — |
| — | 11.70 | 15.00 | 13.35 | +1.00 | 52.1% | 84 | 52.1% | -0.00 | — | — | 0.09 | — |
| — | 10.70 | 13.90 | 12.30 | +1.00 | 52.4% | 85 | 52.4% | -0.00 | — | — | 0.11 | — |
| — | 9.70 | 13.00 | 11.35 | +0.99 | 52.6% | 86 | 52.6% | -0.01 | — | — | 0.07 | — |
| — | 8.70 | 12.15 | 10.43 | +0.98 | 52.5% | 87 | 52.5% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 7.70 | 10.90 | 9.30 | +0.98 | 52.0% | 88 | 52.0% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 8.15 | 9.90 | 9.03 | +0.96 | 51.4% | 89 | 51.4% | -0.04 | — | — | 0.08 | — |
| — | 6.45 | 8.85 | 7.65 | +0.94 | 50.5% | 90 | 50.5% | -0.05 | 0.12 | 0.09 | 0.15 | — |
| — | 5.40 | 8.00 | 6.70 | +0.92 | 49.5% | 91 | 49.5% | -0.08 | 0.15 | 0.09 | 0.22 | — |
| — | 4.70 | 6.20 | 5.45 | +0.89 | 48.5% | 92 | 48.5% | -0.11 | 0.27 | 0.20 | 0.33 | — |
| — | 4.60 | 6.40 | 5.50 | +0.85 | 47.6% | 93 | 47.6% | -0.15 | 0.40 | 0.33 | 0.46 | — |
| — | 4.00 | 4.50 | 4.25 | +0.80 | 46.7% | 94 | 46.7% | -0.20 | 0.56 | 0.48 | 0.63 | — |
| — | 3.25 | 3.70 | 3.48 | +0.73 | 46.0% | 95 | 46.0% | -0.27 | 0.78 | 0.70 | 0.86 | — |
| — | 2.66 | 3.05 | 2.85 | +0.66 | 45.4% | 96 | 45.4% | -0.34 | 1.06 | 0.95 | 1.18 | — |
| — | 2.11 | 2.33 | 2.22 | +0.58 | 44.8% | 97 | 44.8% | -0.42 | 1.42 | 1.26 | 1.58 | — |
| — | 1.55 | 1.77 | 1.66 | +0.49 | 44.4% | 98 | 44.4% | -0.51 | 1.93 | 1.81 | 2.04 | — |
| — | 1.13 | 1.30 | 1.22 | +0.41 | 44.1% | 99 | 44.1% | -0.59 | 2.48 | 2.34 | 2.62 | — |
| — | 0.83 | 0.92 | 0.88 | +0.32 | 44.0% | 100 | 44.0% | -0.68 | 3.20 | 3.00 | 3.40 | — |
| — | 0.62 | 0.67 | 0.65 | +0.25 | 44.0% | 101 | 44.0% | -0.75 | 4.03 | 3.75 | 4.30 | — |
| — | 0.39 | 0.46 | 0.42 | +0.19 | 44.3% | 102 | 44.3% | -0.82 | 5.62 | 4.50 | 6.75 | — |
| — | 0.26 | 0.33 | 0.29 | +0.14 | 44.7% | 103 | 44.7% | -0.87 | 5.83 | 4.70 | 6.95 | — |
| — | 0.14 | 0.22 | 0.18 | +0.10 | 45.3% | 104 | 45.3% | -0.90 | 6.95 | 6.05 | 7.85 | — |
| — | 0.09 | 0.15 | 0.12 | +0.07 | 46.0% | 105 | 46.0% | -0.93 | 7.92 | 7.05 | 8.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.05 | 46.7% | 106 | 46.7% | -0.95 | 9.28 | 8.10 | 10.45 | — |
| — | 0.04 | 0.11 | 0.07 | +0.04 | 47.5% | 107 | 47.5% | -0.97 | 9.90 | 8.40 | 11.40 | — |
| — | — | 0.25 | — | +0.03 | 48.2% | 108 | 48.2% | -0.98 | 11.03 | 9.65 | 12.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 48.8% | 109 | 48.8% | -0.99 | 11.93 | 10.45 | 13.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 49.2% | 110 | 49.2% | -0.99 | 12.85 | 11.30 | 14.40 | — |
| — | — | 0.10 | — | +0.01 | 49.4% | 111 | 49.4% | -1.00 | 13.93 | 12.45 | 15.40 | — |
| — | — | 0.25 | — | +0.00 | 49.4% | 112 | 49.4% | -1.00 | 15.12 | 14.10 | 16.15 | — |
| — | — | 0.24 | — | +0.00 | 49.5% | 113 | 49.5% | -1.00 | 15.93 | 14.40 | 17.45 | — |
| — | — | 0.64 | — | +0.00 | 49.4% | 114 | 49.4% | -1.00 | 17.02 | 15.80 | 18.25 | — |
| — | — | 0.25 | — | +0.00 | 49.4% | 115 | 49.4% | -1.00 | 18.07 | 16.70 | 19.45 | — |
| — | — | 0.12 | — | +0.00 | 49.4% | 116 | 49.4% | -1.00 | 18.85 | 17.30 | 20.40 | — |
| — | — | 0.50 | — | +0.00 | 49.5% | 117 | 49.5% | -1.00 | 20.12 | 18.80 | 21.45 | — |
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.