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 | |
| — | 16.20 | 20.15 | 18.18 | — | — | 80 | — | — | — | — | 0.09 | — |
| — | 15.20 | 19.15 | 17.18 | — | — | 81 | — | — | — | — | 0.24 | — |
| — | 14.20 | 18.20 | 16.20 | — | — | 82 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 13.20 | 17.15 | 15.18 | — | — | 83 | — | — | — | — | 0.34 | — |
| — | 12.25 | 16.20 | 14.22 | — | — | 84 | — | — | 0.08 | 0.04 | 0.12 | — |
| — | 11.95 | 14.50 | 13.22 | — | — | 85 | — | — | 0.27 | 0.14 | 0.39 | — |
| — | 11.05 | 13.60 | 12.32 | — | — | 86 | — | — | 0.22 | 0.15 | 0.29 | — |
| — | 9.45 | 12.65 | 11.05 | +0.93 | 47.8% | 87 | 47.8% | -0.07 | 0.29 | 0.15 | 0.44 | — |
| — | 8.50 | 11.75 | 10.12 | +0.91 | 47.9% | 88 | 47.9% | -0.09 | 0.38 | 0.26 | 0.49 | — |
| — | 7.60 | 10.85 | 9.22 | +0.89 | 47.8% | 89 | 47.8% | -0.11 | 0.48 | 0.39 | 0.57 | — |
| — | 7.45 | 10.00 | 8.72 | +0.86 | 47.8% | 90 | 47.8% | -0.14 | 0.62 | 0.57 | 0.68 | — |
| — | 7.00 | 8.90 | 7.95 | +0.83 | 47.7% | 91 | 47.7% | -0.17 | 0.93 | 0.60 | 1.26 | — |
| — | 5.20 | 9.05 | 7.12 | +0.79 | 47.6% | 92 | 47.6% | -0.21 | 1.05 | 0.93 | 1.17 | — |
| — | 5.85 | 6.80 | 6.33 | +0.75 | 47.5% | 93 | 47.5% | -0.25 | 1.11 | 0.97 | 1.25 | — |
| — | 3.90 | 6.40 | 5.15 | +0.71 | 47.4% | 94 | 47.4% | -0.29 | 1.49 | 1.26 | 1.71 | — |
| — | 4.80 | 5.55 | 5.17 | +0.66 | 47.3% | 95 | 47.3% | -0.34 | 1.81 | 1.68 | 1.95 | — |
| — | 2.88 | 5.95 | 4.42 | +0.62 | 47.1% | 96 | 47.1% | -0.38 | 2.18 | 1.54 | 2.82 | — |
| — | 2.42 | 4.30 | 3.36 | +0.57 | 47.0% | 97 | 47.0% | -0.43 | 2.58 | 0.85 | 4.30 | — |
| — | 2.82 | 4.35 | 3.58 | +0.52 | 46.8% | 98 | 46.8% | -0.48 | 3.12 | 3.00 | 3.25 | — |
| — | 1.50 | 3.35 | 2.42 | +0.47 | 46.6% | 99 | 46.6% | -0.53 | 3.34 | 2.93 | 3.75 | — |
| — | 2.20 | 2.40 | 2.30 | +0.42 | 46.4% | 100 | 46.4% | -0.58 | 3.77 | 2.70 | 4.85 | — |
| — | 1.79 | 2.03 | 1.91 | +0.37 | 46.1% | 101 | 46.1% | -0.63 | 4.80 | 3.50 | 6.10 | — |
| — | 1.00 | 2.00 | 1.50 | +0.32 | 45.9% | 102 | 45.9% | -0.68 | 5.47 | 4.20 | 6.75 | — |
| — | 0.49 | 1.50 | 0.99 | +0.28 | 45.6% | 103 | 45.6% | -0.72 | 6.22 | 4.95 | 7.50 | — |
| — | 0.95 | 1.17 | 1.06 | +0.24 | 45.3% | 104 | 45.3% | -0.77 | 6.97 | 5.70 | 8.25 | — |
| — | 0.79 | 0.95 | 0.87 | +0.20 | 45.1% | 105 | 45.1% | -0.80 | 7.78 | 6.50 | 9.05 | — |
| — | 0.56 | 0.94 | 0.75 | +0.17 | 44.7% | 106 | 44.7% | -0.84 | 8.57 | 7.30 | 9.85 | — |
| — | 0.31 | 0.69 | 0.50 | +0.14 | 44.4% | 107 | 44.4% | -0.87 | 9.78 | 8.15 | 11.40 | — |
| — | — | 0.51 | — | +0.11 | 44.1% | 108 | 44.1% | -0.90 | 10.65 | 9.05 | 12.25 | — |
| — | — | 0.42 | — | +0.09 | 43.7% | 109 | 43.7% | -0.92 | 11.57 | 9.95 | 13.20 | — |
| — | 0.17 | 0.30 | 0.23 | +0.07 | 43.3% | 110 | 43.3% | -0.94 | 12.50 | 10.90 | 14.10 | — |
| — | — | 0.96 | — | +0.05 | 43.0% | 111 | 43.0% | -0.96 | 13.45 | 11.85 | 15.05 | — |
| — | — | 1.24 | — | +0.04 | 42.6% | 112 | 42.6% | -0.97 | 14.07 | 12.10 | 16.05 | — |
| — | — | 0.59 | — | +0.03 | 42.2% | 113 | 42.2% | -0.98 | 15.07 | 13.15 | 17.00 | — |
| — | — | 1.01 | — | +0.02 | 41.8% | 114 | 41.8% | -0.99 | 16.02 | 14.05 | 18.00 | — |
| — | — | 0.18 | — | +0.01 | 41.4% | 115 | 41.4% | -1.00 | 17.00 | 15.00 | 19.00 | — |
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.