Spot 97.74
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.30 | 20.35 | 18.82 | +0.96 | 41.5% | 80 | 41.5% | -0.04 | 0.41 | 0.01 | 0.80 | — |
| — | 13.00 | 14.95 | 13.97 | +0.92 | 37.1% | 85 | 37.1% | -0.08 | 0.38 | 0.16 | 0.59 | — |
| — | 10.90 | 13.10 | 12.00 | +0.90 | 35.7% | 87 | 35.7% | -0.10 | 0.56 | 0.19 | 0.94 | — |
| — | 10.20 | 12.35 | 11.28 | +0.88 | 35.1% | 88 | 35.1% | -0.12 | 0.60 | 0.25 | 0.95 | 5 |
| — | 9.30 | 11.35 | 10.32 | +0.87 | 34.5% | 89 | — | — | 0.76 | 0.38 | 1.13 | — |
| — | 8.50 | 10.50 | 9.50 | — | — | 90 | — | — | 0.96 | 0.64 | 1.28 | — |
| — | 7.90 | 9.70 | 8.80 | — | — | 91 | — | — | 1.01 | 0.65 | 1.37 | — |
| — | 7.10 | 8.35 | 7.72 | — | — | 92 | 33.1% | -0.21 | 1.25 | 0.99 | 1.50 | — |
| — | 6.25 | 8.15 | 7.20 | — | — | 93 | 32.7% | -0.24 | 1.56 | 1.38 | 1.75 | — |
| — | 5.60 | 7.10 | 6.35 | — | — | 94 | — | — | 1.82 | 1.61 | 2.04 | — |
| — | 5.00 | 6.05 | 5.53 | — | — | 95 | 32.0% | -0.30 | 2.17 | 1.89 | 2.44 | — |
| — | 4.55 | 5.55 | 5.05 | — | — | 96 | — | — | 2.52 | 2.25 | 2.80 | — |
| — | 3.90 | 4.80 | 4.35 | — | — | 97 | — | — | 2.90 | 2.66 | 3.15 | — |
| — | 3.20 | 4.10 | 3.65 | — | — | 98 | — | — | 3.42 | 3.25 | 3.60 | — |
| — | 2.78 | 3.45 | 3.12 | — | — | 99 | 30.9% | -0.47 | 3.90 | 3.70 | 4.10 | — |
| — | 2.46 | 2.85 | 2.65 | +0.49 | 30.7% | 100 | 30.7% | -0.51 | 4.28 | 3.85 | 4.70 | — |
| — | 2.05 | 2.44 | 2.25 | +0.45 | 30.5% | 101 | 30.5% | -0.56 | 5.05 | 4.65 | 5.45 | — |
| — | 1.76 | 2.06 | 1.91 | +0.41 | 30.4% | 102 | — | — | 5.67 | 5.35 | 6.00 | — |
| — | 1.30 | 1.87 | 1.58 | +0.36 | 30.2% | 103 | 30.2% | -0.64 | 6.53 | 5.70 | 7.35 | — |
| — | 1.17 | 1.62 | 1.40 | +0.32 | 30.1% | 104 | 30.1% | -0.69 | 7.00 | 6.50 | 7.50 | — |
| — | 0.93 | 1.41 | 1.17 | +0.29 | 29.9% | 105 | — | — | 7.90 | 7.30 | 8.50 | — |
| — | 0.69 | 1.13 | 0.91 | +0.25 | 29.8% | 106 | 29.8% | -0.76 | 8.30 | 7.35 | 9.25 | — |
| — | 0.56 | 1.03 | 0.80 | +0.21 | 29.7% | 107 | — | — | 9.20 | 8.20 | 10.20 | — |
| — | 0.45 | 0.82 | 0.64 | +0.18 | 29.6% | 108 | 29.6% | -0.83 | 10.05 | 9.25 | 10.85 | — |
| — | 0.35 | 0.68 | 0.52 | +0.16 | 29.6% | 109 | 29.6% | -0.86 | 10.93 | 10.05 | 11.80 | — |
| — | 0.22 | 0.63 | 0.42 | +0.13 | 29.5% | 110 | 29.5% | -0.89 | 12.03 | 10.95 | 13.10 | — |
| — | 0.14 | 0.57 | 0.35 | +0.11 | 29.5% | 111 | 29.5% | -0.91 | 12.88 | 11.90 | 13.85 | — |
| — | 0.08 | 0.61 | 0.34 | — | — | 112 | 29.4% | -0.93 | 13.88 | 12.80 | 14.95 | — |
| — | 0.17 | 0.30 | 0.23 | — | — | 113 | — | — | 15.00 | 13.80 | 16.20 | — |
| — | 0.02 | 0.49 | 0.26 | — | — | 114 | — | — | 16.02 | 14.75 | 17.30 | — |
| — | 0.01 | 1.59 | 0.80 | — | — | 115 | 29.4% | -0.98 | 17.15 | 15.20 | 19.10 | — |
| — | 0.01 | 1.76 | 0.89 | +0.04 | 29.5% | 116 | 29.5% | -0.99 | 18.15 | 16.15 | 20.15 | — |
| — | 0.01 | 1.77 | 0.89 | — | — | 117 | — | — | 19.07 | 17.65 | 20.50 | — |
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.