Spot 97.76
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 20.60 | 19.05 | +0.93 | 52.7% | 80 | 52.7% | -0.07 | — | — | 2.45 | — |
| — | 13.30 | 15.60 | 14.45 | +0.87 | 48.8% | 85 | 48.8% | -0.13 | 1.23 | 0.45 | 2.00 | — |
| — | — | — | — | +0.83 | 47.9% | 87 | 47.9% | -0.17 | — | — | — | — |
| — | — | — | — | +0.81 | 47.6% | 88 | 47.6% | -0.19 | — | — | — | — |
| — | — | — | — | +0.79 | 47.3% | 89 | 47.3% | -0.21 | — | — | — | — |
| — | 9.20 | 11.40 | 10.30 | +0.76 | 47.0% | 90 | 47.0% | -0.24 | 1.85 | 1.60 | 2.10 | — |
| — | — | — | — | +0.74 | 46.8% | 91 | 46.8% | -0.26 | — | — | — | — |
| — | — | — | — | +0.71 | 46.7% | 92 | 46.7% | -0.29 | — | — | — | — |
| — | — | — | — | +0.68 | 46.5% | 93 | 46.5% | -0.32 | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 5.50 | 7.40 | 6.45 | — | — | 95 | — | — | 3.50 | 2.70 | 4.30 | — |
| — | 5.70 | 7.30 | 6.50 | — | — | 96 | — | — | 4.05 | 3.60 | 4.50 | — |
| — | 5.20 | 6.30 | 5.75 | — | — | 97 | 46.1% | -0.44 | 4.50 | 4.20 | 4.80 | — |
| — | 4.90 | 5.50 | 5.20 | +0.53 | 46.1% | 98 | 46.1% | -0.47 | 4.95 | 4.70 | 5.20 | — |
| — | 4.40 | 5.90 | 5.15 | +0.50 | 46.0% | 99 | 46.0% | -0.51 | 5.45 | 4.90 | 6.00 | — |
| — | 3.00 | 4.90 | 3.95 | +0.47 | 46.0% | 100 | — | — | 5.80 | 5.00 | 6.60 | — |
| 0 | 3.60 | 4.90 | 4.25 | +0.44 | 46.0% | 101 | 46.0% | -0.57 | 6.65 | 5.30 | 8.00 | — |
| — | 2.35 | 4.20 | 3.27 | +0.41 | 46.0% | 102 | 46.0% | -0.60 | 7.15 | 6.50 | 7.80 | — |
| — | 2.90 | 3.60 | 3.25 | +0.38 | 46.0% | 103 | 46.0% | -0.63 | 8.00 | 7.50 | 8.50 | — |
| — | 2.70 | 3.10 | 2.90 | +0.35 | 46.0% | 104 | 46.0% | -0.66 | 8.65 | 7.90 | 9.40 | — |
| — | 2.25 | 3.20 | 2.73 | +0.32 | 46.1% | 105 | 46.1% | -0.68 | 9.10 | 8.10 | 10.10 | — |
| — | 2.05 | 2.80 | 2.42 | +0.30 | 46.1% | 106 | 46.1% | -0.71 | 10.10 | 8.80 | 11.40 | — |
| — | 1.85 | 3.40 | 2.62 | +0.27 | 46.2% | 107 | 46.2% | -0.73 | 10.90 | 9.60 | 12.20 | — |
| — | 1.50 | 2.10 | 1.80 | +0.25 | 46.3% | 108 | 46.3% | -0.76 | 11.65 | 10.30 | 13.00 | — |
| — | 1.45 | 1.85 | 1.65 | +0.23 | 46.4% | 109 | 46.4% | -0.78 | 12.40 | 11.10 | 13.70 | — |
| — | 1.30 | 2.75 | 2.02 | +0.21 | 46.5% | 110 | 46.5% | -0.80 | 13.30 | 12.00 | 14.60 | — |
| — | 1.15 | 1.55 | 1.35 | +0.19 | 46.6% | 111 | 46.6% | -0.82 | 14.05 | 12.70 | 15.40 | — |
| — | 1.00 | 2.20 | 1.60 | +0.17 | 46.8% | 112 | 46.8% | -0.84 | 15.00 | 13.70 | 16.30 | — |
| — | 0.15 | 1.65 | 0.90 | +0.16 | 47.0% | 113 | 47.0% | -0.85 | 15.85 | 14.50 | 17.20 | — |
| — | 0.75 | 2.70 | 1.73 | +0.14 | 47.2% | 114 | 47.2% | -0.87 | 16.65 | 15.30 | 18.00 | — |
| — | 0.20 | 1.25 | 0.72 | +0.13 | 47.4% | 115 | 47.4% | -0.88 | 17.70 | 16.40 | 19.00 | — |
| — | 0.60 | 1.20 | 0.90 | +0.12 | 47.6% | 116 | 47.6% | -0.89 | 18.60 | 18.00 | 19.20 | — |
| — | 0.45 | 1.15 | 0.80 | +0.11 | 47.9% | 117 | 47.9% | -0.90 | 19.45 | 18.10 | 20.80 | — |
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.