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 | |
| — | 15.30 | 19.00 | 17.15 | +0.93 | 38.4% | 80 | 38.4% | -0.08 | — | — | 0.37 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | 13.40 | 16.05 | 14.72 | +0.90 | 38.1% | 82 | 38.1% | -0.11 | 0.28 | 0.08 | 0.47 | — |
| — | 13.00 | 15.10 | 14.05 | +0.88 | 37.9% | 83 | 37.9% | -0.14 | 0.42 | 0.13 | 0.71 | — |
| — | 11.55 | 14.75 | 13.15 | +0.86 | 37.8% | 84 | 37.8% | -0.16 | 0.47 | 0.20 | 0.75 | — |
| — | 10.65 | 13.30 | 11.97 | +0.83 | 37.6% | 85 | 37.6% | -0.19 | 0.51 | 0.33 | 0.68 | — |
| — | 10.20 | 12.45 | 11.32 | +0.80 | 37.5% | 86 | 37.5% | -0.22 | 0.96 | 0.26 | 1.67 | — |
| — | 9.55 | 11.60 | 10.57 | +0.77 | 37.3% | 87 | 37.3% | -0.25 | 0.89 | 0.75 | 1.03 | — |
| — | 8.70 | 10.80 | 9.75 | +0.74 | 37.2% | 88 | 37.2% | -0.29 | 1.04 | 0.83 | 1.25 | — |
| — | 7.20 | 10.05 | 8.62 | +0.70 | 37.1% | 89 | 37.1% | -0.32 | 1.64 | 0.81 | 2.47 | — |
| — | 6.95 | 9.30 | 8.12 | +0.67 | 36.9% | 90 | 36.9% | -0.36 | 1.53 | 1.32 | 1.75 | — |
| — | 6.40 | 8.55 | 7.47 | +0.63 | 36.8% | 91 | 36.8% | -0.40 | 1.81 | 1.51 | 2.11 | — |
| — | 6.15 | 8.05 | 7.10 | +0.59 | 36.7% | 92 | 36.7% | -0.44 | 2.19 | 1.70 | 2.69 | — |
| — | 5.40 | 6.50 | 5.95 | +0.55 | 36.6% | 93 | 36.6% | -0.48 | 2.67 | 2.23 | 3.10 | — |
| — | 4.95 | 6.10 | 5.53 | +0.50 | 36.4% | 94 | 36.4% | -0.52 | 2.87 | 2.54 | 3.20 | — |
| — | 4.55 | 5.25 | 4.90 | +0.46 | 36.3% | 95 | 36.3% | -0.56 | 3.15 | 3.00 | 3.30 | — |
| — | 3.00 | 5.30 | 4.15 | +0.42 | 36.2% | 96 | 36.2% | -0.60 | 3.80 | 3.25 | 4.35 | — |
| — | 3.50 | 4.15 | 3.83 | +0.38 | 36.0% | 97 | 36.0% | -0.64 | 4.03 | 3.05 | 5.00 | — |
| — | 2.97 | 3.65 | 3.31 | +0.34 | 35.9% | 98 | 35.9% | -0.68 | 4.95 | 4.45 | 5.45 | — |
| — | 2.69 | 3.20 | 2.94 | +0.31 | 35.8% | 99 | 35.8% | -0.71 | 5.67 | 5.05 | 6.30 | — |
| — | 2.47 | 3.05 | 2.76 | +0.27 | 35.7% | 100 | 35.7% | -0.74 | 5.78 | 4.90 | 6.65 | 4 |
| 27 | 2.01 | 3.95 | 2.98 | +0.24 | 35.5% | 101 | 35.5% | -0.78 | 6.47 | 5.15 | 7.80 | 0 |
| — | 1.41 | 2.48 | 1.95 | +0.21 | 35.4% | 102 | 35.4% | -0.80 | 7.17 | 5.85 | 8.50 | — |
| — | 1.09 | 2.68 | 1.89 | +0.18 | 35.3% | 103 | 35.3% | -0.83 | 8.32 | 7.40 | 9.25 | — |
| — | 0.27 | 1.95 | 1.11 | +0.16 | 35.1% | 104 | 35.1% | -0.85 | 8.93 | 7.20 | 10.65 | — |
| — | 1.00 | 1.33 | 1.17 | +0.14 | 35.0% | 105 | 35.0% | -0.87 | 9.97 | 9.15 | 10.80 | — |
| — | 0.56 | 2.95 | 1.75 | +0.12 | 34.9% | 106 | 34.9% | -0.89 | 10.85 | 10.05 | 11.65 | — |
| — | 0.05 | 2.83 | 1.44 | +0.10 | 34.8% | 107 | 34.8% | -0.91 | 11.88 | 10.60 | 13.15 | — |
| — | 0.23 | 1.48 | 0.85 | +0.06 | 34.4% | 110 | 34.4% | -0.95 | 14.12 | 12.95 | 15.30 | — |
| — | 0.06 | 0.32 | 0.19 | +0.02 | 33.8% | 115 | 33.8% | -0.98 | 18.88 | 17.20 | 20.55 | — |
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.