Spot 98.19
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.80 | 20.10 | 18.45 | +1.00 | 49.9% | 80 | 49.9% | -0.00 | — | — | 0.06 | — |
| — | 12.50 | 14.45 | 13.47 | +1.00 | 42.8% | 85 | 42.8% | -0.00 | — | — | 0.07 | — |
| — | 10.60 | 12.45 | 11.53 | +1.00 | 40.1% | 87 | 40.1% | -0.00 | — | — | 0.07 | — |
| — | 9.55 | 11.45 | 10.50 | — | — | 88 | — | — | — | — | 2.10 | — |
| — | 8.30 | 10.45 | 9.38 | — | — | 89 | — | — | — | — | 0.10 | — |
| — | 7.35 | 9.45 | 8.40 | — | — | 90 | 36.3% | -0.01 | — | — | 0.07 | — |
| — | 6.65 | 8.50 | 7.58 | +0.98 | 35.2% | 91 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 5.35 | 7.50 | 6.42 | +0.97 | 34.2% | 92 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 4.55 | 6.55 | 5.55 | — | — | 93 | — | — | 0.12 | 0.07 | 0.18 | — |
| — | 3.60 | 5.60 | 4.60 | — | — | 94 | 32.5% | -0.09 | 0.14 | 0.06 | 0.22 | — |
| — | 3.20 | 4.10 | 3.65 | +0.85 | 31.8% | 95 | — | — | 0.26 | 0.17 | 0.34 | — |
| — | 2.41 | 2.95 | 2.68 | +0.77 | 31.2% | 96 | 31.2% | -0.23 | 0.46 | 0.38 | 0.53 | — |
| — | 1.66 | 2.18 | 1.92 | +0.67 | 30.7% | 97 | 30.7% | -0.33 | 0.71 | 0.60 | 0.83 | — |
| — | 1.17 | 1.55 | 1.36 | +0.55 | 30.4% | 98 | 30.4% | -0.45 | 1.11 | 1.01 | 1.21 | — |
| — | 0.72 | 0.95 | 0.83 | +0.42 | 30.1% | 99 | 30.1% | -0.58 | 1.61 | 1.47 | 1.76 | — |
| — | 0.42 | 0.62 | 0.52 | +0.30 | 30.0% | 100 | 30.0% | -0.70 | 2.38 | 2.07 | 2.68 | — |
| — | 0.21 | 0.37 | 0.29 | +0.20 | 30.0% | 101 | 30.0% | -0.81 | 3.33 | 2.67 | 4.00 | — |
| — | 0.11 | 0.20 | 0.15 | +0.12 | 30.2% | 102 | 30.2% | -0.88 | 4.15 | 3.40 | 4.90 | — |
| — | 0.03 | 0.13 | 0.08 | +0.07 | 30.7% | 103 | 30.7% | -0.93 | 4.95 | 4.35 | 5.55 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 31.3% | 104 | 31.3% | -0.97 | 5.83 | 5.15 | 6.50 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 32.0% | 105 | 32.0% | -0.98 | 6.75 | 6.15 | 7.35 | — |
| — | — | 0.11 | — | +0.01 | 32.9% | 106 | 32.9% | -0.99 | 7.58 | 6.65 | 8.50 | — |
| — | — | 1.25 | — | +0.01 | 33.8% | 107 | 33.8% | -1.00 | 8.78 | 8.20 | 9.35 | — |
| — | — | 0.05 | — | +0.00 | 34.8% | 108 | 34.8% | -1.00 | 9.85 | 9.05 | 10.65 | — |
| — | — | 0.11 | — | +0.00 | 35.8% | 109 | 35.8% | -1.00 | 10.43 | 9.65 | 11.20 | — |
| — | — | 0.10 | — | +0.00 | 36.9% | 110 | 36.9% | -1.00 | 11.88 | 10.65 | 13.10 | — |
| — | — | 1.29 | — | +0.00 | 38.1% | 111 | 38.1% | -1.00 | 12.85 | 12.10 | 13.60 | — |
| — | — | 0.15 | — | +0.00 | 39.3% | 112 | 39.3% | -1.00 | 13.97 | 13.45 | 14.50 | — |
| — | — | 0.08 | — | +0.00 | 40.5% | 113 | 40.5% | -1.00 | 14.62 | 13.80 | 15.45 | — |
| — | — | 0.47 | — | +0.00 | 41.7% | 114 | 41.7% | -1.00 | 15.85 | 14.65 | 17.05 | — |
| — | — | 0.83 | — | +0.00 | 43.0% | 115 | 43.0% | -1.00 | 17.05 | 16.10 | 18.00 | — |
| — | — | 2.13 | — | +0.00 | 44.1% | 116 | 44.1% | -1.00 | 17.88 | 17.20 | 18.55 | — |
| — | — | 2.13 | — | +0.00 | 45.3% | 117 | 45.3% | -1.00 | 19.32 | 18.05 | 20.60 | — |
| — | — | 2.13 | — | +0.00 | 46.4% | 118 | 46.4% | -1.00 | 19.80 | 18.50 | 21.10 | — |
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.