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 | |
| — | 17.35 | 20.15 | 18.75 | +0.96 | 41.8% | 80 | 41.8% | -0.04 | 0.41 | 0.01 | 0.80 | — |
| — | 13.00 | 14.95 | 13.97 | +0.92 | 37.3% | 85 | 37.3% | -0.08 | 0.58 | 0.01 | 1.15 | — |
| — | 11.25 | 13.35 | 12.30 | +0.89 | 35.9% | 87 | 35.9% | -0.11 | 0.72 | 0.04 | 1.40 | — |
| — | 10.05 | 12.60 | 11.32 | +0.87 | 35.3% | 88 | 35.3% | -0.13 | 1.39 | 0.03 | 2.74 | — |
| — | 9.10 | 11.80 | 10.45 | +0.85 | 34.8% | 89 | 34.8% | -0.15 | 0.64 | 0.25 | 1.03 | — |
| — | 8.40 | 10.35 | 9.38 | +0.83 | 34.3% | 90 | 34.3% | -0.17 | 0.87 | 0.77 | 0.97 | — |
| — | 7.35 | 9.90 | 8.62 | +0.80 | 33.8% | 91 | 33.8% | -0.20 | 0.81 | 0.26 | 1.36 | — |
| — | 6.40 | 9.15 | 7.78 | +0.77 | 33.4% | 92 | 33.4% | -0.23 | 1.27 | 0.98 | 1.57 | — |
| — | 5.80 | 8.25 | 7.03 | +0.74 | 33.0% | 93 | 33.0% | -0.26 | 1.31 | 0.88 | 1.74 | — |
| — | 5.80 | 6.95 | 6.38 | +0.71 | 32.6% | 94 | 32.6% | -0.30 | 2.00 | 1.65 | 2.35 | — |
| — | 4.95 | 6.95 | 5.95 | +0.67 | 32.3% | 95 | 32.3% | -0.33 | 1.85 | 1.46 | 2.25 | — |
| — | 4.20 | 5.60 | 4.90 | +0.63 | 31.9% | 96 | 31.9% | -0.38 | 2.63 | 2.17 | 3.10 | — |
| — | 4.05 | 4.85 | 4.45 | +0.59 | 31.7% | 97 | 31.7% | -0.42 | 3.40 | 2.66 | 4.15 | — |
| — | 2.57 | 5.15 | 3.86 | +0.54 | 31.4% | 98 | 31.4% | -0.46 | 3.20 | 3.00 | 3.40 | — |
| — | 2.82 | 4.65 | 3.73 | +0.50 | 31.1% | 99 | 31.1% | -0.51 | 4.30 | 3.45 | 5.15 | — |
| — | 2.72 | 3.10 | 2.91 | +0.46 | 30.9% | 100 | 30.9% | -0.55 | 4.70 | 3.75 | 5.65 | — |
| — | 2.36 | 2.74 | 2.55 | +0.41 | 30.6% | 101 | 30.6% | -0.60 | 5.35 | 4.75 | 5.95 | — |
| — | 1.90 | 2.45 | 2.17 | +0.37 | 30.4% | 102 | 30.4% | -0.64 | 6.10 | 5.25 | 6.95 | — |
| — | 1.43 | 2.33 | 1.88 | +0.33 | 30.2% | 103 | 30.2% | -0.68 | 6.25 | 4.95 | 7.55 | — |
| — | 0.73 | 1.96 | 1.34 | +0.29 | 30.0% | 104 | 30.0% | -0.72 | 6.83 | 5.85 | 7.80 | — |
| — | 0.50 | 1.97 | 1.24 | +0.25 | 29.8% | 105 | 29.8% | -0.76 | 7.70 | 6.40 | 9.00 | — |
| — | 0.19 | 1.87 | 1.03 | +0.22 | 29.6% | 106 | 29.6% | -0.80 | 8.47 | 7.10 | 9.85 | — |
| — | 0.80 | 1.28 | 1.04 | +0.18 | 29.5% | 107 | 29.5% | -0.83 | 9.25 | 8.40 | 10.10 | — |
| — | 0.13 | 1.78 | 0.95 | +0.16 | 29.3% | 108 | 29.3% | -0.86 | 10.25 | 8.95 | 11.55 | — |
| — | 0.13 | 1.20 | 0.67 | +0.13 | 29.2% | 109 | 29.2% | -0.89 | 10.95 | 9.80 | 12.10 | — |
| — | 0.26 | 0.73 | 0.49 | — | — | 110 | 29.1% | -0.91 | 12.00 | 10.75 | 13.25 | — |
| — | 0.08 | 1.44 | 0.76 | +0.09 | 29.0% | 111 | 29.0% | -0.94 | 13.00 | 11.70 | 14.30 | — |
| — | 0.15 | 0.70 | 0.42 | +0.07 | 28.9% | 112 | 28.9% | -0.95 | 13.93 | 12.60 | 15.25 | — |
| — | 0.09 | 1.43 | 0.76 | +0.06 | 28.8% | 113 | 28.8% | -0.97 | 14.90 | 12.90 | 16.90 | — |
| — | 0.06 | 2.38 | 1.22 | +0.05 | 28.8% | 114 | 28.8% | -0.98 | 16.25 | 14.55 | 17.95 | — |
| — | 0.01 | 2.33 | 1.17 | +0.04 | 28.8% | 115 | 28.8% | -1.00 | 16.95 | 15.00 | 18.90 | — |
| — | 0.01 | 1.23 | 0.62 | +0.03 | 28.8% | 116 | 28.8% | -1.00 | 17.88 | 15.85 | 19.90 | — |
| — | 0.01 | 2.30 | 1.16 | +0.02 | 28.8% | 117 | 28.8% | -1.00 | 18.85 | 17.50 | 20.20 | — |
| — | 0.01 | 2.28 | 1.15 | +0.02 | 28.9% | 118 | 28.9% | -1.00 | 19.95 | 18.00 | 21.90 | — |
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.