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 | |
| — | 16.40 | 19.10 | 17.75 | +1.00 | 60.6% | 80 | 60.6% | -0.00 | — | — | 0.05 | — |
| — | 11.50 | 13.40 | 12.45 | +0.99 | 58.3% | 85 | 58.3% | -0.01 | — | — | 0.75 | — |
| — | 9.40 | 11.50 | 10.45 | +0.98 | 57.2% | 87 | 57.2% | -0.02 | — | — | 0.75 | — |
| — | 8.40 | 10.70 | 9.55 | +0.97 | 56.7% | 88 | 56.7% | -0.03 | — | — | 0.75 | — |
| — | 7.60 | 9.50 | 8.55 | +0.96 | 56.2% | 89 | 56.2% | -0.04 | — | — | 0.75 | — |
| — | 6.70 | 8.60 | 7.65 | +0.94 | 55.8% | 90 | 55.8% | -0.06 | — | — | 0.75 | — |
| — | 5.50 | 7.60 | 6.55 | +0.91 | 55.4% | 91 | 55.4% | -0.09 | 0.20 | 0.10 | 0.30 | — |
| — | 5.00 | 6.80 | 5.90 | +0.87 | 55.1% | 92 | 55.1% | -0.13 | 0.47 | 0.20 | 0.75 | — |
| — | 4.30 | 5.90 | 5.10 | +0.81 | 54.8% | 93 | 54.8% | -0.19 | 0.62 | 0.30 | 0.95 | — |
| — | 3.50 | 5.10 | 4.30 | +0.75 | 54.6% | 94 | 54.6% | -0.24 | 0.70 | 0.50 | 0.90 | — |
| — | 2.75 | 3.60 | 3.17 | +0.68 | 54.4% | 95 | 54.4% | -0.31 | 0.97 | 0.75 | 1.20 | — |
| — | 2.05 | 3.10 | 2.58 | +0.60 | 54.3% | 96 | 54.3% | -0.40 | 1.40 | 1.10 | 1.70 | — |
| — | 1.75 | 2.50 | 2.12 | +0.52 | 54.2% | 97 | 54.2% | -0.48 | 1.77 | 1.50 | 2.05 | — |
| — | 1.35 | 2.00 | 1.68 | +0.44 | 54.2% | 98 | 54.2% | -0.57 | 2.08 | 1.05 | 3.10 | — |
| — | 0.95 | 1.60 | 1.27 | +0.36 | 54.2% | 99 | 54.2% | -0.63 | 3.08 | 2.75 | 3.40 | — |
| — | 0.65 | 1.25 | 0.95 | +0.29 | 54.3% | 100 | 54.3% | -0.72 | 3.60 | 3.20 | 4.00 | — |
| — | 0.20 | 1.00 | 0.60 | +0.22 | 54.5% | 101 | 54.5% | -0.78 | 4.40 | 3.70 | 5.10 | — |
| — | 0.30 | 0.80 | 0.55 | +0.17 | 54.6% | 102 | 54.6% | -0.84 | 5.45 | 4.30 | 6.60 | — |
| — | 0.20 | 0.60 | 0.40 | +0.12 | 54.8% | 103 | 54.8% | -0.88 | 5.70 | 4.90 | 6.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.09 | 55.1% | 104 | 55.1% | -0.91 | 6.70 | 5.90 | 7.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.06 | 55.4% | 105 | 55.4% | -0.94 | 7.70 | 6.90 | 8.50 | — |
| — | — | 0.60 | — | +0.04 | 55.7% | 106 | 55.7% | -0.96 | 8.60 | 7.50 | 9.70 | — |
| — | — | 0.20 | — | +0.03 | 56.0% | 107 | 56.0% | -0.97 | 9.65 | 8.70 | 10.60 | — |
| — | — | 0.20 | — | +0.02 | 56.4% | 108 | 56.4% | -0.98 | 10.60 | 9.60 | 11.60 | — |
| — | — | 0.15 | — | — | — | 109 | — | — | 11.60 | 10.60 | 12.60 | — |
| — | — | 0.20 | — | +0.01 | 57.2% | 110 | 57.2% | -1.00 | 12.80 | 12.00 | 13.60 | — |
| — | — | 0.15 | — | +0.01 | 57.7% | 111 | 57.7% | -1.00 | 13.20 | 11.90 | 14.50 | — |
| — | — | 0.35 | — | +0.00 | 58.1% | 112 | 58.1% | -1.00 | 14.60 | 13.70 | 15.50 | — |
| — | — | 0.75 | — | +0.00 | 58.6% | 113 | 58.6% | -1.00 | 15.20 | 13.90 | 16.50 | — |
| — | — | 0.75 | — | +0.00 | 59.0% | 114 | 59.0% | -1.00 | 16.25 | 14.90 | 17.60 | — |
| — | — | 0.15 | — | +0.00 | 59.5% | 115 | 59.5% | -1.00 | 17.20 | 15.90 | 18.50 | — |
| — | — | 0.05 | — | +0.00 | 60.0% | 116 | 60.0% | -1.00 | 18.15 | 17.00 | 19.30 | — |
| — | — | 0.75 | — | +0.00 | 60.4% | 117 | 60.4% | -1.00 | 19.65 | 18.60 | 20.70 | — |
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.