Spot 97.07
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.20 | 19.50 | 18.35 | +0.92 | 51.4% | 80 | 51.4% | -0.08 | 0.57 | 0.30 | 0.85 | — |
| — | 12.30 | 15.00 | 13.65 | +0.85 | 48.9% | 85 | 48.9% | -0.15 | 1.15 | 0.90 | 1.40 | — |
| — | 11.20 | 13.40 | 12.30 | +0.81 | 48.1% | 87 | 48.1% | -0.19 | 1.40 | 0.85 | 1.95 | — |
| — | 10.50 | 12.60 | 11.55 | — | — | 88 | — | — | 2.23 | 0.95 | 3.50 | — |
| — | 9.70 | 12.00 | 10.85 | — | — | 89 | 47.6% | -0.24 | 2.10 | 0.50 | 3.70 | — |
| — | 9.00 | 11.30 | 10.15 | +0.74 | 47.4% | 90 | 47.4% | -0.26 | 2.27 | 0.75 | 3.80 | — |
| — | 8.10 | 10.60 | 9.35 | +0.71 | 47.2% | 91 | 47.2% | -0.29 | 2.33 | 1.05 | 3.60 | — |
| — | 7.90 | 10.00 | 8.95 | +0.69 | 47.1% | 92 | 47.1% | -0.31 | 2.75 | 2.10 | 3.40 | — |
| — | 7.30 | 9.10 | 8.20 | +0.66 | 47.0% | 93 | 47.0% | -0.34 | 3.20 | 2.30 | 4.10 | — |
| — | 6.70 | 8.80 | 7.75 | +0.63 | 46.9% | 94 | 46.9% | -0.37 | 3.50 | 2.70 | 4.30 | — |
| — | 6.20 | 8.30 | 7.25 | +0.60 | 46.8% | 95 | 46.8% | -0.40 | 3.90 | 3.10 | 4.70 | — |
| — | 5.70 | 7.90 | 6.80 | +0.57 | 46.8% | 96 | 46.8% | -0.43 | 4.25 | 3.30 | 5.20 | — |
| — | 4.40 | 7.40 | 5.90 | +0.54 | 46.8% | 97 | 46.8% | -0.46 | 5.10 | 4.40 | 5.80 | — |
| — | 4.70 | 6.90 | 5.80 | +0.51 | 46.9% | 98 | 46.9% | -0.49 | 5.40 | 4.40 | 6.40 | — |
| 0 | 4.50 | 6.40 | 5.45 | +0.48 | 46.9% | 99 | — | — | 6.15 | 5.40 | 6.90 | — |
| — | 4.10 | 6.10 | 5.10 | — | — | 100 | — | — | 6.45 | 5.50 | 7.40 | — |
| — | 3.50 | 5.70 | 4.60 | — | — | 101 | — | — | 7.10 | 6.10 | 8.10 | — |
| — | 3.40 | 5.20 | 4.30 | — | — | 102 | — | — | 7.80 | 6.80 | 8.80 | — |
| — | 3.10 | 4.90 | 4.00 | — | — | 103 | — | — | 8.70 | 7.80 | 9.60 | — |
| — | 2.40 | 4.50 | 3.45 | +0.34 | 47.5% | 104 | 47.5% | -0.66 | 9.15 | 8.10 | 10.20 | — |
| — | 2.40 | 4.00 | 3.20 | +0.32 | 47.7% | 105 | 47.7% | -0.69 | 10.05 | 8.90 | 11.20 | — |
| — | 1.40 | 3.60 | 2.50 | +0.30 | 47.9% | 106 | 47.9% | -0.71 | 11.05 | 9.70 | 12.40 | — |
| — | 1.95 | 3.30 | 2.62 | +0.27 | 48.1% | 107 | 48.1% | -0.73 | 11.75 | 10.30 | 13.20 | — |
| — | 1.70 | 2.95 | 2.33 | — | — | 108 | — | — | 12.55 | 11.10 | 14.00 | — |
| — | 1.25 | 3.10 | 2.17 | +0.23 | 48.5% | 109 | 48.5% | -0.77 | 13.30 | 11.80 | 14.80 | — |
| — | 1.35 | 2.70 | 2.02 | +0.22 | 48.8% | 110 | 48.8% | -0.79 | 14.10 | 12.80 | 15.40 | — |
| — | 1.20 | 2.70 | 1.95 | +0.20 | 49.0% | 111 | 49.0% | -0.81 | 14.85 | 13.60 | 16.10 | — |
| — | 0.30 | 2.40 | 1.35 | +0.18 | 49.3% | 112 | 49.3% | -0.83 | 15.95 | 14.50 | 17.40 | — |
| — | 0.95 | 2.05 | 1.50 | +0.17 | 49.5% | 113 | 49.5% | -0.84 | 16.45 | 15.00 | 17.90 | — |
| — | 0.10 | 2.10 | 1.10 | +0.16 | 49.8% | 114 | 49.8% | -0.85 | 17.40 | 15.60 | 19.20 | — |
| — | 0.60 | 1.80 | 1.20 | +0.14 | 50.0% | 115 | 50.0% | -0.87 | 18.25 | 17.10 | 19.40 | — |
| — | 0.30 | 1.70 | 1.00 | +0.13 | 50.3% | 116 | 50.3% | -0.88 | 19.15 | 17.40 | 20.90 | — |
| — | 0.60 | 1.60 | 1.10 | +0.12 | 50.6% | 117 | 50.6% | -0.89 | 19.85 | 18.30 | 21.40 | — |
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.