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 | |
| — | 17.50 | 19.30 | 18.40 | — | — | 80 | — | — | — | — | 0.30 | — |
| — | 16.50 | 19.05 | 17.77 | — | — | 81 | — | — | — | — | 2.13 | — |
| — | 15.60 | 17.40 | 16.50 | — | — | 82 | — | — | — | — | 0.26 | — |
| — | 13.10 | 17.05 | 15.07 | — | — | 83 | — | — | — | — | 0.72 | — |
| — | 12.75 | 15.30 | 14.03 | — | — | 84 | — | — | — | — | 0.40 | — |
| — | 11.10 | 15.00 | 13.05 | — | — | 85 | — | — | — | — | 0.09 | — |
| — | 10.10 | 14.05 | 12.07 | — | — | 86 | — | — | — | — | 0.03 | — |
| — | 9.10 | 12.30 | 10.70 | — | — | 87 | — | — | — | — | 0.23 | — |
| — | 8.10 | 11.30 | 9.70 | — | — | 88 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 7.35 | 10.35 | 8.85 | — | — | 89 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 6.15 | 9.30 | 7.72 | — | — | 90 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 6.00 | 9.10 | 7.55 | — | — | 91 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 4.80 | 7.35 | 6.08 | — | — | 92 | — | — | — | — | 0.10 | — |
| — | 3.25 | 7.10 | 5.17 | — | — | 93 | — | — | 0.10 | 0.07 | 0.13 | — |
| — | 3.10 | 6.15 | 4.62 | — | — | 94 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 2.50 | 3.90 | 3.20 | — | — | 95 | — | — | 0.30 | 0.25 | 0.36 | — |
| — | 2.18 | 2.89 | 2.54 | — | — | 96 | — | — | 0.42 | 0.30 | 0.55 | — |
| — | 1.20 | 2.05 | 1.62 | — | — | 97 | — | — | 0.79 | 0.64 | 0.94 | — |
| — | 1.14 | 1.48 | 1.31 | — | — | 98 | — | — | 1.26 | 1.20 | 1.32 | — |
| — | 0.62 | 1.01 | 0.81 | — | — | 99 | — | — | 1.77 | 1.25 | 2.29 | — |
| — | 0.43 | 0.62 | 0.53 | — | — | 100 | — | — | 2.52 | 1.85 | 3.20 | — |
| — | 0.24 | 0.36 | 0.30 | — | — | 101 | — | — | 3.29 | 2.02 | 4.55 | — |
| — | 0.14 | 0.19 | 0.17 | — | — | 102 | — | — | 3.81 | 2.16 | 5.45 | — |
| — | — | 0.15 | — | — | — | 103 | — | — | 5.40 | 3.80 | 7.00 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 104 | — | — | 6.08 | 4.80 | 7.35 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 105 | — | — | 6.92 | 5.10 | 8.75 | — |
| — | — | 0.02 | — | — | — | 106 | — | — | 8.03 | 6.10 | 9.95 | — |
| — | — | 0.24 | — | — | — | 107 | — | — | 9.07 | 7.20 | 10.95 | — |
| — | — | 0.01 | — | — | — | 108 | — | — | 10.00 | 8.05 | 11.95 | — |
| — | — | 0.96 | — | — | — | 109 | — | — | 11.00 | 9.05 | 12.95 | — |
| — | — | 0.05 | — | — | — | 110 | — | — | 12.05 | 10.15 | 13.95 | — |
| — | — | 1.20 | — | — | — | 111 | — | — | 13.00 | 11.05 | 14.95 | — |
| — | — | 2.00 | — | — | — | 112 | — | — | 14.05 | 12.15 | 15.95 | — |
| — | — | 2.13 | — | — | — | 113 | — | — | 14.97 | 13.00 | 16.95 | — |
| — | — | 2.13 | — | — | — | 114 | — | — | 16.02 | 14.10 | 17.95 | — |
| — | — | 1.15 | — | — | — | 115 | — | — | 17.00 | 15.00 | 19.00 | — |
| — | — | 1.35 | — | — | — | 116 | — | — | 17.98 | 16.00 | 19.95 | — |
| — | — | 1.15 | — | — | — | 117 | — | — | 19.07 | 17.20 | 20.95 | — |
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.