Spot 98.85
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.40 | 20.95 | 19.68 | +0.96 | 44.5% | 80 | 44.5% | -0.04 | 0.60 | 0.02 | 1.19 | — |
| — | 13.85 | 15.75 | 14.80 | +0.93 | 38.4% | 85 | 38.4% | -0.07 | 0.55 | 0.12 | 0.97 | — |
| — | 11.95 | 13.80 | 12.88 | +0.91 | 36.4% | 87 | 36.4% | -0.09 | 0.76 | 0.03 | 1.49 | — |
| — | 11.00 | 12.90 | 11.95 | +0.90 | 35.5% | 88 | 35.5% | -0.10 | 0.88 | 0.02 | 1.74 | — |
| — | 10.00 | 11.95 | 10.97 | +0.88 | 34.6% | 89 | 34.6% | -0.12 | 0.88 | 0.11 | 1.64 | — |
| — | 9.15 | 11.10 | 10.12 | +0.86 | 33.8% | 90 | 33.8% | -0.14 | 0.72 | 0.45 | 0.99 | — |
| — | 7.80 | 10.10 | 8.95 | +0.84 | 33.1% | 91 | 33.1% | -0.17 | 0.81 | 0.34 | 1.27 | — |
| — | 6.75 | 9.30 | 8.03 | +0.81 | 32.5% | 92 | 32.5% | -0.19 | 0.85 | 0.56 | 1.15 | — |
| — | 6.45 | 8.65 | 7.55 | +0.78 | 31.9% | 93 | 31.9% | -0.22 | 1.27 | 0.64 | 1.91 | — |
| — | 5.95 | 7.80 | 6.88 | +0.74 | 31.3% | 94 | 31.3% | -0.25 | 1.50 | 1.28 | 1.71 | — |
| — | 5.75 | 7.70 | 6.72 | +0.71 | 30.9% | 95 | 30.9% | -0.29 | 2.02 | 1.46 | 2.57 | — |
| — | 4.65 | 6.50 | 5.58 | +0.67 | 30.4% | 96 | 30.4% | -0.33 | 2.08 | 1.87 | 2.28 | — |
| — | 4.25 | 5.75 | 5.00 | +0.62 | 30.1% | 97 | 30.1% | -0.38 | 2.62 | 2.25 | 2.98 | — |
| — | 3.80 | 4.55 | 4.17 | +0.57 | 29.8% | 98 | 29.8% | -0.43 | 3.13 | 2.66 | 3.60 | — |
| — | 3.15 | 4.80 | 3.98 | +0.53 | 29.5% | 99 | 29.5% | -0.48 | 3.60 | 3.05 | 4.15 | — |
| — | 2.62 | 3.65 | 3.13 | +0.48 | 29.3% | 100 | 29.3% | -0.53 | 3.62 | 3.35 | 3.90 | — |
| — | 1.55 | 3.85 | 2.70 | +0.43 | 29.1% | 101 | 29.1% | -0.58 | 4.30 | 3.40 | 5.20 | — |
| — | 1.86 | 2.66 | 2.26 | +0.38 | 28.9% | 102 | 28.9% | -0.63 | 5.03 | 3.70 | 6.35 | — |
| — | 1.49 | 2.45 | 1.97 | +0.33 | 28.8% | 103 | 28.8% | -0.68 | 5.40 | 4.65 | 6.15 | — |
| — | 1.32 | 1.69 | 1.50 | +0.29 | 28.7% | 104 | 28.7% | -0.72 | 6.33 | 5.50 | 7.15 | — |
| — | 0.83 | 1.38 | 1.10 | +0.25 | 28.7% | 105 | 28.7% | -0.76 | 6.92 | 6.25 | 7.60 | — |
| — | 0.17 | 1.76 | 0.96 | +0.21 | 28.7% | 106 | 28.7% | -0.80 | 7.55 | 6.65 | 8.45 | — |
| — | 0.38 | 1.31 | 0.84 | +0.18 | 28.7% | 107 | 28.7% | -0.84 | 8.47 | 7.45 | 9.50 | — |
| — | 0.52 | 0.84 | 0.68 | +0.15 | 28.7% | 108 | 28.7% | -0.87 | 9.50 | 8.30 | 10.70 | — |
| — | 0.40 | 1.39 | 0.90 | +0.12 | 28.8% | 109 | 28.8% | -0.89 | 10.25 | 9.45 | 11.05 | — |
| — | 0.19 | 0.95 | 0.57 | +0.10 | 28.8% | 110 | 28.8% | -0.92 | 11.53 | 10.25 | 12.80 | — |
| — | 0.21 | 2.29 | 1.25 | +0.09 | 28.9% | 111 | 28.9% | -0.94 | 12.38 | 11.05 | 13.70 | — |
| — | 0.10 | 1.39 | 0.74 | +0.07 | 29.0% | 112 | 29.0% | -0.95 | 13.32 | 12.00 | 14.65 | — |
| — | 0.06 | 0.41 | 0.23 | +0.06 | 29.1% | 113 | 29.1% | -0.97 | 14.43 | 12.75 | 16.10 | — |
| — | 0.03 | 0.75 | 0.39 | +0.05 | 29.2% | 114 | 29.2% | -0.98 | 14.95 | 13.60 | 16.30 | — |
| — | 0.07 | 0.46 | 0.27 | +0.04 | 29.2% | 115 | 29.2% | -0.99 | 15.85 | 14.50 | 17.20 | — |
| — | 0.01 | 0.93 | 0.47 | +0.03 | 29.3% | 116 | 29.3% | -1.00 | 17.15 | 15.50 | 18.80 | — |
| — | 0.01 | 1.69 | 0.85 | +0.02 | 29.4% | 117 | 29.4% | -1.00 | 18.38 | 16.50 | 20.25 | — |
| — | 0.01 | 1.40 | 0.70 | +0.02 | 29.4% | 118 | 29.4% | -1.00 | 19.25 | 17.50 | 21.00 | — |
| — | 0.01 | 0.94 | 0.47 | +0.01 | 29.4% | 119 | 29.4% | -1.00 | 20.25 | 18.50 | 22.00 | — |
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.