Spot 97.89
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.35 | 19.80 | 18.07 | +0.97 | 38.9% | 80 | 38.9% | -0.04 | 0.19 | 0.15 | 0.23 | — |
| — | 12.60 | 15.80 | 14.20 | +0.94 | 37.8% | 84 | 37.8% | -0.08 | 0.46 | 0.13 | 0.78 | — |
| — | 11.65 | 15.40 | 13.53 | +0.92 | 37.5% | 85 | 37.5% | -0.10 | 0.52 | 0.48 | 0.55 | — |
| — | 11.55 | 14.00 | 12.78 | +0.90 | 37.3% | 86 | 37.3% | -0.11 | 0.62 | 0.05 | 1.19 | — |
| — | 10.75 | 13.80 | 12.28 | +0.89 | 37.1% | 87 | 37.1% | -0.13 | 0.52 | 0.01 | 1.03 | — |
| — | 9.05 | 12.90 | 10.97 | +0.86 | 36.8% | 88 | 36.8% | -0.16 | 0.68 | 0.24 | 1.11 | — |
| — | 8.25 | 12.10 | 10.18 | +0.84 | 36.6% | 89 | 36.6% | -0.18 | 0.93 | 0.26 | 1.60 | — |
| — | 8.50 | 9.80 | 9.15 | +0.81 | 36.4% | 90 | 36.4% | -0.21 | 1.25 | 1.17 | 1.34 | — |
| — | 6.65 | 10.35 | 8.50 | +0.78 | 36.2% | 91 | 36.2% | -0.24 | 1.19 | 0.70 | 1.68 | — |
| — | 5.90 | 9.80 | 7.85 | +0.75 | 36.0% | 92 | 36.0% | -0.27 | 1.57 | 0.85 | 2.29 | — |
| — | 5.20 | 9.05 | 7.12 | +0.72 | 35.8% | 93 | 35.8% | -0.30 | 2.00 | 1.81 | 2.19 | — |
| — | 4.50 | 8.40 | 6.45 | +0.68 | 35.6% | 94 | 35.6% | -0.34 | 2.56 | 1.36 | 3.75 | — |
| — | 5.10 | 5.90 | 5.50 | +0.64 | 35.5% | 95 | 35.5% | -0.38 | 2.78 | 2.67 | 2.89 | — |
| — | 4.30 | 6.35 | 5.33 | +0.60 | 35.3% | 96 | 35.3% | -0.42 | 3.17 | 1.38 | 4.95 | — |
| — | 3.80 | 5.40 | 4.60 | +0.56 | 35.2% | 97 | 35.2% | -0.45 | 3.55 | 3.10 | 4.00 | — |
| — | 2.34 | 4.25 | 3.29 | +0.52 | 35.0% | 98 | 35.0% | -0.49 | 3.42 | 2.40 | 4.45 | — |
| — | 3.35 | 3.90 | 3.62 | +0.48 | 34.9% | 99 | 34.9% | -0.53 | 4.38 | 2.81 | 5.95 | — |
| — | 2.97 | 3.10 | 3.04 | +0.44 | 34.7% | 100 | 34.7% | -0.57 | 5.10 | 4.85 | 5.35 | — |
| — | 1.39 | 2.85 | 2.12 | +0.40 | 34.6% | 101 | 34.6% | -0.61 | 5.75 | 5.25 | 6.25 | — |
| — | 2.05 | 2.78 | 2.42 | +0.36 | 34.5% | 102 | 34.5% | -0.65 | 6.53 | 4.60 | 8.45 | — |
| — | 1.75 | 2.44 | 2.10 | +0.33 | 34.3% | 103 | 34.3% | -0.68 | 7.15 | 5.20 | 9.10 | — |
| — | 1.45 | 1.94 | 1.70 | +0.29 | 34.2% | 104 | 34.2% | -0.72 | 7.92 | 6.65 | 9.20 | — |
| — | 1.31 | 1.51 | 1.41 | +0.26 | 34.1% | 105 | 34.1% | -0.75 | 9.25 | 8.00 | 10.50 | — |
| — | 0.37 | 1.83 | 1.10 | +0.23 | 34.0% | 106 | 34.0% | -0.78 | 9.40 | 7.45 | 11.35 | — |
| — | 0.13 | 1.37 | 0.75 | +0.20 | 33.9% | 107 | 33.9% | -0.81 | 10.75 | 9.70 | 11.80 | — |
| — | 0.17 | 0.90 | 0.54 | +0.17 | 33.9% | 108 | 33.9% | -0.83 | 11.10 | 9.15 | 13.05 | — |
| — | 0.62 | 0.85 | 0.73 | +0.15 | 33.8% | 109 | 33.8% | -0.86 | 12.03 | 10.15 | 13.90 | — |
| — | 0.46 | 0.68 | 0.57 | +0.13 | 33.7% | 110 | 33.7% | -0.88 | 12.85 | 10.90 | 14.80 | — |
| — | 0.04 | 0.55 | 0.29 | +0.11 | 33.7% | 111 | 33.7% | -0.89 | 13.75 | 11.80 | 15.70 | — |
| — | 0.01 | 0.26 | 0.14 | +0.06 | 33.6% | 115 | 33.6% | -0.95 | 17.90 | 17.00 | 18.80 | — |
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.