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 | |
| — | 16.85 | 19.90 | 18.38 | +1.00 | 100.1% | 80 | 100.1% | -0.00 | — | — | 0.01 | — |
| — | 11.85 | 14.35 | 13.10 | — | — | 85 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 9.95 | 12.40 | 11.18 | +1.00 | 66.6% | 87 | — | — | — | — | 2.12 | — |
| — | 9.25 | 11.25 | 10.25 | +1.00 | 61.7% | 88 | 61.7% | -0.00 | — | — | 2.13 | — |
| — | 8.10 | 10.20 | 9.15 | +1.00 | 56.7% | 89 | — | — | — | — | 0.04 | — |
| — | 6.80 | 9.75 | 8.28 | — | — | 90 | — | — | — | — | 0.05 | — |
| — | 5.80 | 8.35 | 7.08 | — | — | 91 | — | — | — | — | 0.46 | — |
| — | 4.80 | 7.75 | 6.28 | — | — | 92 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 4.20 | 6.40 | 5.30 | +0.96 | 39.5% | 93 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 3.35 | 5.30 | 4.33 | — | — | 94 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 2.75 | 3.45 | 3.10 | — | — | 95 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 1.93 | 2.87 | 2.40 | — | — | 96 | — | — | 0.31 | 0.21 | 0.41 | — |
| — | 1.23 | 1.83 | 1.53 | — | — | 97 | — | — | 0.58 | 0.48 | 0.68 | — |
| — | 0.71 | 1.14 | 0.93 | — | — | 98 | — | — | 0.95 | 0.79 | 1.12 | — |
| — | 0.35 | 0.48 | 0.41 | — | — | 99 | — | — | 1.54 | 1.30 | 1.79 | — |
| — | 0.12 | 0.32 | 0.22 | — | — | 100 | — | — | 2.22 | 1.90 | 2.54 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 101 | — | — | 2.97 | 2.49 | 3.45 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 102 | — | — | 3.85 | 3.10 | 4.60 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 103 | — | — | 5.22 | 4.20 | 6.25 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 104 | — | — | 6.05 | 4.85 | 7.25 | — |
| — | — | 0.89 | — | — | — | 105 | — | — | 7.00 | 5.75 | 8.25 | — |
| — | — | 0.40 | — | — | — | 106 | — | — | 8.10 | 6.75 | 9.45 | — |
| — | — | 0.13 | — | — | — | 107 | 42.2% | -1.00 | 8.95 | 7.85 | 10.05 | — |
| — | — | 0.06 | — | +0.00 | 44.3% | 108 | 44.3% | -1.00 | 10.10 | 8.75 | 11.45 | — |
| — | — | 0.05 | — | +0.00 | 46.3% | 109 | 46.3% | -1.00 | 10.97 | 9.70 | 12.25 | — |
| — | — | 2.11 | — | +0.00 | 48.4% | 110 | 48.4% | -1.00 | 11.97 | 10.70 | 13.25 | — |
| — | — | 0.78 | — | +0.00 | 50.5% | 111 | 50.5% | -1.00 | 12.97 | 11.70 | 14.25 | — |
| — | — | 1.83 | — | +0.00 | 52.5% | 112 | 52.5% | -1.00 | 13.97 | 12.70 | 15.25 | — |
| — | — | 2.12 | — | +0.00 | 54.5% | 113 | 54.5% | -1.00 | 15.07 | 13.70 | 16.45 | — |
| — | — | 2.12 | — | +0.00 | 56.3% | 114 | 56.3% | -1.00 | 16.05 | 14.85 | 17.25 | — |
| — | — | 1.06 | — | +0.00 | 57.9% | 115 | 57.9% | -1.00 | 16.98 | 15.70 | 18.25 | — |
| — | — | 2.12 | — | +0.00 | 59.3% | 116 | 59.3% | -1.00 | 17.88 | 16.15 | 19.60 | — |
| — | — | 2.12 | — | +0.00 | 60.4% | 117 | 60.4% | -1.00 | 19.12 | 17.75 | 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.