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 | |
| — | 17.60 | 19.80 | 18.70 | +0.99 | 55.3% | 80 | 55.3% | -0.01 | — | — | 0.75 | — |
| — | 12.40 | 14.40 | 13.40 | +0.97 | 53.1% | 85 | 53.1% | -0.03 | — | — | 2.20 | — |
| — | — | — | — | +0.94 | 51.6% | 87 | 51.6% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 50.8% | 88 | 50.8% | -0.07 | — | — | — | — |
| — | — | — | — | +0.91 | 50.0% | 89 | 50.0% | -0.09 | — | — | — | — |
| — | 7.80 | 9.70 | 8.75 | +0.88 | 49.2% | 90 | 49.2% | -0.12 | 0.45 | 0.10 | 0.80 | — |
| — | 6.70 | 8.80 | 7.75 | +0.85 | 48.5% | 91 | 48.5% | -0.15 | 1.43 | 0.35 | 2.50 | — |
| — | 5.90 | 8.70 | 7.30 | +0.82 | 47.8% | 92 | 47.8% | -0.18 | 0.65 | 0.50 | 0.80 | — |
| — | 5.40 | 7.20 | 6.30 | +0.78 | 47.2% | 93 | 47.2% | -0.22 | 0.95 | 0.50 | 1.40 | — |
| — | 4.30 | 6.40 | 5.35 | +0.73 | 46.7% | 94 | 46.7% | -0.27 | 1.07 | 0.85 | 1.30 | — |
| — | 4.00 | 4.80 | 4.40 | +0.68 | 46.3% | 95 | 46.3% | -0.32 | 1.27 | 1.10 | 1.45 | — |
| — | 3.60 | 4.20 | 3.90 | +0.62 | 46.0% | 96 | 46.0% | -0.38 | 1.77 | 1.55 | 2.00 | — |
| — | 3.00 | 3.60 | 3.30 | +0.56 | 45.8% | 97 | 45.8% | -0.44 | 2.33 | 2.05 | 2.60 | — |
| — | 2.55 | 3.20 | 2.88 | +0.50 | 45.6% | 98 | 45.6% | -0.50 | 2.95 | 2.20 | 3.70 | — |
| — | 2.10 | 2.60 | 2.35 | +0.44 | 45.6% | 99 | 45.6% | -0.56 | 3.25 | 3.10 | 3.40 | — |
| — | 1.70 | 2.20 | 1.95 | +0.39 | 45.6% | 100 | 45.6% | -0.61 | 3.73 | 2.55 | 4.90 | — |
| — | 1.35 | 1.85 | 1.60 | +0.33 | 45.7% | 101 | 45.7% | -0.67 | 4.70 | 4.20 | 5.20 | — |
| — | 0.15 | 1.60 | 0.88 | +0.28 | 45.8% | 102 | 45.8% | -0.72 | 5.20 | 4.50 | 5.90 | — |
| — | 0.85 | 1.30 | 1.07 | +0.24 | 46.0% | 103 | 46.0% | -0.76 | 6.30 | 5.30 | 7.30 | — |
| — | 0.60 | 1.65 | 1.12 | +0.20 | 46.3% | 104 | 46.3% | -0.81 | 6.50 | 5.50 | 7.50 | — |
| — | — | 1.30 | — | +0.16 | 46.6% | 105 | 46.6% | -0.84 | 7.40 | 6.20 | 8.60 | — |
| — | 0.15 | 0.75 | 0.45 | +0.13 | 46.9% | 106 | 46.9% | -0.87 | 8.70 | 7.60 | 9.80 | — |
| — | 0.15 | 1.00 | 0.57 | +0.11 | 47.2% | 107 | 47.2% | -0.90 | 9.10 | 8.20 | 10.00 | — |
| — | 0.15 | 0.75 | 0.45 | +0.09 | 47.6% | 108 | 47.6% | -0.92 | 10.25 | 9.10 | 11.40 | — |
| — | — | 0.90 | — | +0.07 | 48.1% | 109 | 48.1% | -0.94 | 10.85 | 10.00 | 11.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.06 | 48.5% | 110 | 48.5% | -0.95 | 11.80 | 10.90 | 12.70 | — |
| — | — | 1.30 | — | +0.04 | 49.0% | 111 | 49.0% | -0.96 | 13.10 | 11.90 | 14.30 | — |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 49.5% | 112 | 49.5% | -0.97 | 14.00 | 12.90 | 15.10 | — |
| — | — | 1.95 | — | +0.03 | 50.0% | 113 | 50.0% | -0.98 | 15.10 | 13.80 | 16.40 | — |
| — | — | 2.20 | — | +0.02 | 50.5% | 114 | 50.5% | -0.99 | 15.45 | 14.30 | 16.60 | — |
| — | — | 0.35 | — | +0.02 | 51.1% | 115 | 51.1% | -0.99 | 16.60 | 15.30 | 17.90 | — |
| — | — | 0.70 | — | +0.01 | 51.6% | 116 | 51.6% | -0.99 | 17.50 | 16.30 | 18.70 | — |
| — | — | 0.85 | — | +0.01 | 52.2% | 117 | 52.2% | -1.00 | 18.65 | 17.30 | 20.00 | — |
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.