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 | |
| — | 17.10 | 19.95 | 18.52 | +0.99 | 50.8% | 80 | 50.8% | -0.01 | — | — | 0.39 | — |
| — | 12.55 | 14.65 | 13.60 | +0.98 | 40.8% | 85 | 40.8% | -0.02 | — | — | 0.21 | — |
| — | 10.55 | 12.65 | 11.60 | +0.97 | 37.5% | 87 | 37.5% | -0.03 | 0.29 | 0.01 | 0.57 | — |
| — | 9.55 | 11.65 | 10.60 | +0.96 | 36.1% | 88 | 36.1% | -0.04 | 0.19 | 0.01 | 0.37 | — |
| — | 8.80 | 10.70 | 9.75 | +0.95 | 34.7% | 89 | 34.7% | -0.05 | 0.18 | 0.03 | 0.33 | — |
| — | 7.65 | 9.70 | 8.68 | +0.94 | 33.4% | 90 | 33.4% | -0.06 | 0.14 | 0.01 | 0.28 | — |
| — | 6.80 | 8.20 | 7.50 | +0.92 | 32.3% | 91 | 32.3% | -0.08 | 0.30 | 0.02 | 0.58 | — |
| — | 6.20 | 7.00 | 6.60 | +0.90 | 31.2% | 92 | 31.2% | -0.10 | 0.38 | 0.04 | 0.72 | — |
| — | 4.75 | 6.15 | 5.45 | +0.86 | 30.3% | 93 | 30.3% | -0.14 | 0.32 | 0.12 | 0.52 | — |
| — | 4.25 | 5.60 | 4.92 | +0.82 | 29.4% | 94 | 29.4% | -0.18 | 0.42 | 0.27 | 0.57 | — |
| — | 2.64 | 5.15 | 3.90 | +0.77 | 28.6% | 95 | 28.6% | -0.23 | 0.68 | 0.60 | 0.76 | — |
| — | 1.91 | 4.45 | 3.18 | +0.70 | 27.9% | 96 | 27.9% | -0.30 | 0.94 | 0.84 | 1.04 | — |
| — | 1.90 | 2.72 | 2.31 | +0.62 | 27.3% | 97 | 27.3% | -0.37 | 1.35 | 1.18 | 1.52 | — |
| — | 1.45 | 2.13 | 1.79 | +0.54 | 26.8% | 98 | 26.8% | -0.46 | 1.68 | 1.56 | 1.80 | — |
| — | 1.20 | 1.68 | 1.44 | +0.45 | 26.4% | 99 | 26.4% | -0.55 | 2.21 | 2.03 | 2.40 | — |
| — | 0.93 | 1.23 | 1.08 | +0.37 | 26.1% | 100 | 26.1% | -0.63 | 2.87 | 2.49 | 3.25 | — |
| — | 0.66 | 0.99 | 0.82 | +0.28 | 25.8% | 101 | 25.8% | -0.72 | 3.67 | 3.15 | 4.20 | — |
| — | 0.43 | 0.62 | 0.53 | +0.21 | 25.6% | 102 | 25.6% | -0.79 | 4.17 | 3.75 | 4.60 | — |
| — | 0.10 | 0.60 | 0.35 | +0.16 | 25.5% | 103 | 25.5% | -0.86 | 5.12 | 4.50 | 5.75 | — |
| — | 0.01 | 0.70 | 0.35 | +0.11 | 25.5% | 104 | 25.5% | -0.90 | 5.97 | 5.00 | 6.95 | — |
| — | 0.09 | 0.30 | 0.20 | +0.07 | 25.5% | 105 | 25.5% | -0.94 | 6.83 | 6.05 | 7.60 | — |
| — | 0.01 | 0.40 | 0.20 | +0.05 | 25.5% | 106 | 25.5% | -0.97 | 7.67 | 6.65 | 8.70 | — |
| — | 0.02 | 0.16 | 0.09 | +0.03 | 25.7% | 107 | 25.7% | -0.99 | 8.65 | 7.65 | 9.65 | — |
| — | 0.01 | 0.37 | 0.19 | +0.02 | 25.8% | 108 | 25.8% | -1.00 | 9.68 | 8.45 | 10.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 26.1% | 109 | 26.1% | -1.00 | 10.62 | 9.65 | 11.60 | — |
| — | — | 0.17 | — | +0.01 | 26.3% | 110 | 26.3% | -1.00 | 11.50 | 10.65 | 12.35 | — |
| — | — | 0.16 | — | +0.00 | 26.6% | 111 | 26.6% | -1.00 | 12.57 | 11.65 | 13.50 | — |
| — | — | 2.14 | — | +0.00 | 27.0% | 112 | 27.0% | -1.00 | 13.53 | 12.65 | 14.40 | — |
| — | — | 0.30 | — | +0.00 | 27.4% | 113 | 27.4% | -1.00 | 14.82 | 13.65 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 114 | 27.8% | -1.00 | 15.80 | 14.50 | 17.10 | — |
| — | — | 0.10 | — | +0.00 | 28.2% | 115 | 28.2% | -1.00 | 16.80 | 15.50 | 18.10 | — |
| — | — | 1.53 | — | +0.00 | 28.6% | 116 | 28.6% | -1.00 | 17.52 | 15.95 | 19.10 | — |
| — | — | 1.52 | — | +0.00 | 29.1% | 117 | 29.1% | -1.00 | 18.52 | 16.95 | 20.10 | — |
| — | — | 1.43 | — | +0.00 | 29.5% | 118 | 29.5% | -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.