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 | |
| — | 16.50 | 18.60 | 17.55 | +0.99 | 51.8% | 80 | 51.8% | -0.01 | — | — | 0.85 | — |
| — | 11.70 | 13.80 | 12.75 | +0.95 | 50.4% | 85 | 50.4% | -0.05 | — | — | 0.75 | — |
| — | — | — | — | +0.93 | 50.3% | 86 | 50.3% | -0.07 | — | — | — | — |
| — | 9.80 | 12.10 | 10.95 | +0.92 | 50.2% | 87 | 50.2% | -0.08 | 0.42 | 0.10 | 0.75 | — |
| — | 9.00 | 11.00 | 10.00 | +0.89 | 50.1% | 88 | 50.1% | -0.11 | 0.47 | 0.15 | 0.80 | — |
| — | 8.50 | 10.10 | 9.30 | +0.87 | 50.1% | 89 | 50.1% | -0.13 | 0.65 | 0.40 | 0.90 | — |
| — | 7.20 | 9.50 | 8.35 | +0.83 | 50.0% | 90 | 50.0% | -0.17 | 0.70 | 0.55 | 0.85 | — |
| — | 6.80 | 8.50 | 7.65 | +0.80 | 50.0% | 91 | 50.0% | -0.20 | 0.85 | 0.70 | 1.00 | — |
| — | 5.60 | 7.80 | 6.70 | +0.76 | 50.0% | 92 | 50.0% | -0.24 | 1.10 | 0.85 | 1.35 | — |
| — | 5.40 | 6.50 | 5.95 | +0.72 | 50.1% | 93 | 50.1% | -0.28 | 1.40 | 1.20 | 1.60 | — |
| — | 4.80 | 5.60 | 5.20 | +0.67 | 50.1% | 94 | 50.1% | -0.33 | 1.77 | 1.50 | 2.05 | — |
| — | 4.00 | 5.00 | 4.50 | +0.62 | 50.1% | 95 | 50.1% | -0.37 | 2.25 | 1.80 | 2.70 | — |
| — | 3.60 | 4.60 | 4.10 | +0.58 | 50.1% | 96 | 50.1% | -0.43 | 2.50 | 2.25 | 2.75 | — |
| — | 3.10 | 3.90 | 3.50 | +0.53 | 50.2% | 97 | 50.2% | -0.47 | 2.98 | 2.65 | 3.30 | — |
| — | 2.70 | 3.40 | 3.05 | +0.48 | 50.2% | 98 | 50.2% | -0.52 | 3.45 | 3.20 | 3.70 | — |
| — | 2.20 | 3.10 | 2.65 | +0.43 | 50.3% | 99 | 50.3% | -0.57 | 4.20 | 3.80 | 4.60 | — |
| — | 1.85 | 2.30 | 2.08 | +0.38 | 50.3% | 100 | 50.3% | -0.62 | 4.80 | 4.50 | 5.10 | — |
| — | 1.55 | 2.35 | 1.95 | +0.34 | 50.4% | 101 | 50.4% | -0.66 | 5.50 | 5.00 | 6.00 | — |
| — | 1.30 | 1.80 | 1.55 | +0.29 | 50.4% | 102 | 50.4% | -0.71 | 6.00 | 5.20 | 6.80 | — |
| — | 1.00 | 1.40 | 1.20 | +0.26 | 50.5% | 103 | 50.5% | -0.75 | 6.80 | 6.30 | 7.30 | — |
| — | 0.75 | 1.15 | 0.95 | +0.22 | 50.5% | 104 | 50.5% | -0.78 | 7.45 | 7.00 | 7.90 | — |
| — | 0.65 | 0.95 | 0.80 | +0.19 | 50.6% | 105 | 50.6% | -0.81 | 8.15 | 7.30 | 9.00 | — |
| — | 0.45 | 0.85 | 0.65 | +0.16 | 50.6% | 106 | 50.6% | -0.84 | 8.95 | 8.20 | 9.70 | — |
| — | 0.40 | 0.95 | 0.68 | +0.13 | 50.6% | 107 | 50.6% | -0.87 | 9.85 | 9.10 | 10.60 | — |
| — | 0.25 | 1.00 | 0.62 | +0.11 | 50.7% | 108 | 50.7% | -0.89 | 10.90 | 10.00 | 11.80 | — |
| — | 0.30 | 0.90 | 0.60 | +0.09 | 50.7% | 109 | 50.7% | -0.91 | 12.00 | 10.90 | 13.10 | — |
| — | 0.10 | 0.85 | 0.47 | +0.08 | 50.8% | 110 | 50.8% | -0.93 | 12.75 | 12.10 | 13.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.06 | 50.8% | 111 | 50.8% | -0.95 | 13.85 | 12.80 | 14.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.05 | 50.9% | 112 | 50.9% | -0.96 | 14.75 | 13.60 | 15.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 50.9% | 113 | 50.9% | -0.97 | 15.50 | 14.20 | 16.80 | — |
| — | — | 0.75 | — | +0.03 | 51.0% | 114 | 51.0% | -0.98 | 16.75 | 15.70 | 17.80 | — |
| — | — | 0.40 | — | +0.02 | 51.0% | 115 | 51.0% | -0.98 | 17.40 | 16.00 | 18.80 | — |
| — | 0.05 | 0.95 | 0.50 | +0.02 | 51.1% | 116 | 51.1% | -0.99 | 18.45 | 17.60 | 19.30 | — |
| — | — | 0.75 | — | +0.01 | 51.2% | 117 | 51.2% | -0.99 | 19.40 | 18.10 | 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.