Spot 97.00
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.95 | 18.65 | 16.80 | +1.00 | 38.0% | 80 | 38.0% | -0.00 | — | — | 2.12 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | 13.55 | 16.30 | 14.93 | +0.99 | 37.0% | 82 | 37.0% | -0.01 | — | — | 0.20 | — |
| — | 11.95 | 15.35 | 13.65 | +0.99 | 36.6% | 83 | 36.6% | -0.01 | — | — | 1.50 | — |
| — | 10.95 | 14.25 | 12.60 | +0.98 | 36.3% | 84 | 36.3% | -0.02 | — | — | 0.06 | — |
| — | 9.95 | 13.20 | 11.57 | +0.97 | 35.9% | 85 | 35.9% | -0.04 | — | — | 0.04 | — |
| — | 8.95 | 12.35 | 10.65 | +0.95 | 35.6% | 86 | 35.6% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 8.00 | 11.25 | 9.62 | +0.92 | 35.2% | 87 | 35.2% | -0.08 | 0.04 | 0.03 | 0.06 | — |
| — | 7.00 | 10.45 | 8.72 | +0.89 | 34.6% | 88 | 34.6% | -0.11 | 0.07 | 0.05 | 0.10 | — |
| — | 6.30 | 8.65 | 7.47 | +0.84 | 34.0% | 89 | 34.0% | -0.16 | 0.14 | 0.07 | 0.22 | — |
| — | 5.20 | 8.25 | 6.72 | +0.78 | 33.2% | 90 | 33.2% | -0.22 | 0.12 | 0.08 | 0.16 | — |
| — | 5.80 | 6.85 | 6.33 | +0.71 | 32.5% | 91 | 32.5% | -0.29 | 0.26 | 0.16 | 0.36 | — |
| — | 4.15 | 5.80 | 4.97 | +0.63 | 31.7% | 92 | 31.7% | -0.36 | 0.29 | 0.25 | 0.34 | — |
| — | 3.35 | 5.00 | 4.17 | +0.54 | 30.9% | 93 | 30.9% | -0.45 | 0.40 | 0.34 | 0.45 | 330 |
| — | 2.80 | 4.00 | 3.40 | +0.46 | 30.2% | 94 | 30.2% | -0.55 | 0.57 | 0.51 | 0.64 | — |
| — | 2.64 | 2.95 | 2.79 | +0.37 | 29.6% | 95 | 29.6% | -0.64 | 0.85 | 0.80 | 0.90 | — |
| — | 2.05 | 2.20 | 2.12 | +0.28 | 29.1% | 96 | 29.1% | -0.73 | 1.26 | 1.10 | 1.42 | — |
| — | 1.22 | 1.80 | 1.51 | +0.20 | 28.6% | 97 | 28.6% | -0.80 | 1.86 | 1.42 | 2.31 | — |
| — | 1.00 | 1.24 | 1.12 | +0.14 | 28.3% | 98 | — | — | 2.38 | 1.97 | 2.79 | — |
| — | 0.68 | 0.97 | 0.82 | +0.10 | 28.1% | 99 | 28.1% | -0.91 | 3.32 | 2.54 | 4.10 | — |
| — | 0.45 | 0.58 | 0.52 | +0.06 | 27.9% | 100 | 27.9% | -0.95 | 3.88 | 2.85 | 4.90 | — |
| — | 0.22 | 0.50 | 0.36 | +0.04 | 27.8% | 101 | 27.8% | -0.97 | 4.88 | 4.00 | 5.75 | — |
| — | 0.11 | 0.25 | 0.18 | — | — | 102 | — | — | 5.60 | 4.55 | 6.65 | — |
| — | 0.03 | 0.32 | 0.17 | — | — | 103 | — | — | 6.55 | 5.55 | 7.55 | — |
| — | — | 0.13 | — | — | — | 104 | — | — | 7.88 | 6.60 | 9.15 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 105 | — | — | 8.80 | 7.45 | 10.15 | — |
| — | — | 0.18 | — | — | — | 106 | — | — | 9.72 | 8.30 | 11.15 | — |
| — | — | 0.32 | — | — | — | 107 | — | — | 10.60 | 9.05 | 12.15 | — |
| — | — | 0.18 | — | — | — | 108 | — | — | 11.68 | 10.25 | 13.10 | — |
| — | — | 0.63 | — | — | — | 109 | — | — | 12.45 | 11.35 | 13.55 | — |
| — | — | 0.11 | — | — | — | 110 | — | — | 13.47 | 11.80 | 15.15 | — |
| — | — | 2.13 | — | — | — | 111 | — | — | 14.18 | 12.80 | 15.55 | — |
| — | — | 2.13 | — | — | — | 112 | — | — | 15.68 | 14.25 | 17.10 | — |
| — | — | 2.13 | — | — | — | 113 | — | — | 16.70 | 15.25 | 18.15 | — |
| — | — | 2.13 | — | +0.00 | 31.0% | 114 | 31.0% | -1.00 | 17.70 | 16.25 | 19.15 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 115 | 31.5% | -1.00 | 18.68 | 17.20 | 20.15 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 116 | 32.0% | -1.00 | 19.70 | 18.25 | 21.15 | — |
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.