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 | |
| — | 18.15 | 20.30 | 19.23 | +0.99 | 49.9% | 80 | 49.9% | -0.01 | — | — | 2.18 | — |
| — | 13.25 | 16.00 | 14.62 | +0.98 | 40.3% | 85 | 40.3% | -0.02 | — | — | 0.70 | — |
| — | 11.25 | 13.80 | 12.53 | +0.97 | 37.1% | 87 | 37.1% | -0.03 | 0.22 | 0.01 | 0.43 | — |
| 0 | 10.20 | 13.05 | 11.62 | +0.96 | 35.7% | 88 | 35.7% | -0.04 | 0.22 | 0.01 | 0.43 | — |
| 0 | 9.45 | 11.85 | 10.65 | +0.95 | 34.4% | 89 | 34.4% | -0.05 | 0.33 | 0.01 | 0.65 | — |
| 5 | 8.45 | 10.75 | 9.60 | +0.93 | 33.1% | 90 | 33.1% | -0.07 | 0.27 | 0.01 | 0.52 | — |
| 0 | 7.55 | 9.50 | 8.53 | +0.92 | 32.0% | 91 | 32.0% | -0.08 | 0.34 | 0.01 | 0.67 | — |
| — | 6.75 | 8.55 | 7.65 | +0.89 | 30.9% | 92 | 30.9% | -0.11 | 0.43 | 0.14 | 0.72 | — |
| — | 5.90 | 7.90 | 6.90 | +0.86 | 30.0% | 93 | 30.0% | -0.14 | 0.46 | 0.02 | 0.89 | — |
| — | 5.05 | 6.85 | 5.95 | +0.83 | 29.1% | 94 | 29.1% | -0.17 | 0.44 | 0.32 | 0.56 | — |
| — | 4.05 | 5.90 | 4.97 | +0.78 | 28.3% | 95 | 28.3% | -0.22 | 0.66 | 0.52 | 0.79 | — |
| — | 3.50 | 4.95 | 4.22 | +0.73 | 27.6% | 96 | 27.6% | -0.27 | 0.89 | 0.71 | 1.07 | — |
| — | 2.80 | 4.15 | 3.48 | +0.66 | 27.0% | 97 | 27.0% | -0.34 | 1.25 | 1.02 | 1.49 | — |
| — | 2.20 | 3.55 | 2.88 | +0.59 | 26.4% | 98 | 26.4% | -0.40 | 1.64 | 1.37 | 1.91 | — |
| — | 1.83 | 2.28 | 2.06 | +0.51 | 26.0% | 99 | — | — | 2.05 | 1.74 | 2.36 | — |
| — | 1.38 | 1.79 | 1.58 | — | — | 100 | — | — | 2.60 | 2.28 | 2.91 | — |
| — | 0.87 | 1.31 | 1.09 | — | — | 101 | — | — | 3.06 | 2.76 | 3.35 | — |
| — | 0.77 | 0.95 | 0.86 | — | — | 102 | — | — | 3.60 | 2.91 | 4.30 | — |
| — | 0.44 | 0.75 | 0.59 | +0.23 | 24.9% | 103 | 24.9% | -0.79 | 4.42 | 3.70 | 5.15 | — |
| — | 0.32 | 0.70 | 0.51 | +0.16 | 24.8% | 104 | 24.8% | -0.85 | 4.95 | 3.90 | 6.00 | — |
| — | 0.21 | 0.38 | 0.29 | +0.12 | 24.7% | 105 | 24.7% | -0.90 | 6.38 | 5.35 | 7.40 | — |
| — | 0.01 | 1.04 | 0.53 | +0.08 | 24.7% | 106 | 24.7% | -0.93 | 6.88 | 6.05 | 7.70 | — |
| — | 0.01 | 0.55 | 0.28 | +0.06 | 24.8% | 107 | 24.8% | -0.96 | 7.90 | 6.65 | 9.15 | — |
| — | 0.03 | 0.31 | 0.17 | +0.04 | 24.9% | 108 | 24.9% | -0.98 | 9.20 | 7.55 | 10.85 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 25.1% | 109 | 25.1% | -1.00 | 9.65 | 8.50 | 10.80 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 25.3% | 110 | 25.3% | -1.00 | 10.93 | 9.60 | 12.25 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 25.5% | 111 | 25.5% | -1.00 | 11.95 | 10.50 | 13.40 | — |
| — | — | 0.22 | — | +0.01 | 25.8% | 112 | 25.8% | -1.00 | 12.95 | 11.50 | 14.40 | — |
| — | — | 0.22 | — | +0.01 | 26.2% | 113 | 26.2% | -1.00 | 14.05 | 12.50 | 15.60 | — |
| — | — | 0.91 | — | +0.00 | 26.6% | 114 | 26.6% | -1.00 | 15.12 | 13.50 | 16.75 | — |
| — | — | 0.25 | — | +0.00 | 27.0% | 115 | 27.0% | -1.00 | 15.75 | 14.20 | 17.30 | — |
| — | — | 1.44 | — | +0.00 | 27.4% | 116 | 27.4% | -1.00 | 16.75 | 15.20 | 18.30 | — |
| — | — | 0.69 | — | +0.00 | 27.9% | 117 | 27.9% | -1.00 | 18.25 | 16.50 | 20.00 | — |
| — | — | 1.42 | — | +0.00 | 28.4% | 118 | 28.4% | -1.00 | 19.23 | 17.45 | 21.00 | — |
| — | — | 1.17 | — | +0.00 | 28.9% | 119 | 28.9% | -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.