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 | |
| — | 15.75 | 18.35 | 17.05 | +1.00 | 44.2% | 80 | 44.2% | -0.00 | — | — | 0.05 | — |
| — | 14.75 | 17.45 | 16.10 | +0.99 | 43.8% | 81 | 43.8% | -0.01 | — | — | 2.06 | — |
| — | 13.85 | 16.50 | 15.18 | +0.99 | 43.5% | 82 | 43.5% | -0.01 | — | — | 1.15 | — |
| — | 12.85 | 15.05 | 13.95 | +0.99 | 43.2% | 83 | 43.2% | -0.01 | — | — | 0.16 | — |
| — | 12.10 | 14.30 | 13.20 | +0.98 | 43.0% | 84 | 43.0% | -0.02 | — | — | 0.20 | — |
| — | 10.85 | 13.40 | 12.12 | +0.97 | 42.7% | 85 | 42.7% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 10.45 | 13.05 | 11.75 | +0.96 | 42.5% | 86 | 42.5% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 9.50 | 11.90 | 10.70 | +0.95 | 42.2% | 87 | 42.2% | -0.05 | 0.32 | 0.15 | 0.49 | — |
| — | 8.05 | 11.10 | 9.57 | +0.93 | 42.0% | 88 | 42.0% | -0.07 | 0.24 | 0.16 | 0.33 | — |
| — | 7.15 | 10.25 | 8.70 | +0.91 | 41.9% | 89 | 41.9% | -0.09 | 0.36 | 0.29 | 0.43 | — |
| — | 6.40 | 8.45 | 7.42 | +0.88 | 41.7% | 90 | 41.7% | -0.12 | 0.47 | 0.39 | 0.56 | — |
| — | 5.95 | 7.80 | 6.88 | +0.85 | 41.5% | 91 | 41.5% | -0.15 | 0.63 | 0.54 | 0.72 | — |
| — | 5.30 | 6.80 | 6.05 | +0.82 | 41.4% | 92 | 41.4% | -0.19 | 0.87 | 0.67 | 1.07 | — |
| — | 5.25 | 6.05 | 5.65 | +0.77 | 41.3% | 93 | 41.3% | -0.23 | 0.95 | 0.70 | 1.20 | — |
| — | 4.10 | 5.30 | 4.70 | +0.72 | 41.2% | 94 | 41.2% | -0.28 | 1.37 | 1.00 | 1.74 | — |
| — | 4.10 | 4.60 | 4.35 | +0.68 | 41.1% | 95 | 41.1% | -0.33 | 1.59 | 1.49 | 1.70 | — |
| — | 3.05 | 4.00 | 3.52 | +0.62 | 41.0% | 96 | 41.0% | -0.38 | 1.98 | 1.83 | 2.12 | — |
| — | 3.00 | 3.70 | 3.35 | +0.56 | 41.0% | 97 | 41.0% | -0.44 | 2.42 | 2.25 | 2.58 | — |
| — | 2.53 | 2.86 | 2.69 | +0.51 | 40.9% | 98 | 40.9% | -0.50 | 3.23 | 2.67 | 3.80 | — |
| — | 2.10 | 2.57 | 2.33 | +0.45 | 40.9% | 99 | 40.9% | -0.55 | 3.09 | 2.48 | 3.70 | — |
| — | 1.73 | 1.97 | 1.85 | +0.40 | 40.9% | 100 | 40.9% | -0.61 | 4.03 | 3.90 | 4.15 | — |
| — | 1.39 | 1.60 | 1.50 | +0.34 | 41.0% | 101 | 41.0% | -0.66 | 4.67 | 4.40 | 4.95 | — |
| — | 1.11 | 1.31 | 1.21 | +0.29 | 41.1% | 102 | 41.1% | -0.71 | 5.95 | 5.10 | 6.80 | — |
| — | 0.90 | 1.05 | 0.97 | +0.25 | 41.2% | 103 | 41.2% | -0.76 | 6.67 | 5.80 | 7.55 | — |
| — | 0.69 | 0.80 | 0.74 | +0.21 | 41.3% | 104 | 41.3% | -0.80 | 7.50 | 6.55 | 8.45 | — |
| — | 0.52 | 0.65 | 0.58 | +0.17 | 41.5% | 105 | 41.5% | -0.83 | 8.07 | 7.55 | 8.60 | — |
| — | 0.40 | 0.57 | 0.48 | +0.15 | 41.7% | 106 | 41.7% | -0.86 | 8.88 | 8.25 | 9.50 | — |
| — | 0.29 | 0.61 | 0.45 | +0.12 | 41.9% | 107 | 41.9% | -0.89 | 10.18 | 8.75 | 11.60 | — |
| — | 0.21 | 0.34 | 0.28 | +0.09 | 42.1% | 108 | 42.1% | -0.91 | 10.90 | 9.80 | 12.00 | — |
| — | 0.15 | 0.43 | 0.29 | +0.08 | 42.4% | 109 | 42.4% | -0.93 | 11.93 | 10.90 | 12.95 | — |
| — | 0.13 | 0.20 | 0.17 | +0.06 | 42.7% | 110 | 42.7% | -0.95 | 13.03 | 11.60 | 14.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.05 | 43.0% | 111 | 43.0% | -0.96 | 13.95 | 12.50 | 15.40 | — |
| — | 0.01 | 0.33 | 0.17 | +0.04 | 43.3% | 112 | 43.3% | -0.97 | 14.90 | 13.45 | 16.35 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 43.6% | 113 | 43.6% | -0.98 | 15.93 | 14.40 | 17.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 44.0% | 114 | 44.0% | -0.99 | 16.95 | 15.50 | 18.40 | — |
| — | 0.01 | 0.53 | 0.27 | +0.02 | 44.3% | 115 | 44.3% | -0.99 | 17.90 | 16.40 | 19.40 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 44.7% | 116 | 44.7% | -1.00 | 19.00 | 17.55 | 20.45 | — |
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.