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 | |
| — | 16.90 | 20.00 | 18.45 | +1.00 | 44.6% | 80 | 44.6% | -0.00 | — | — | 2.15 | — |
| — | 11.90 | 14.65 | 13.28 | +0.99 | 38.4% | 85 | 38.4% | -0.01 | — | — | 1.25 | — |
| — | 9.90 | 13.00 | 11.45 | +0.99 | 36.0% | 87 | 36.0% | -0.01 | — | — | 2.17 | — |
| — | 8.90 | 11.70 | 10.30 | +0.98 | 34.8% | 88 | 34.8% | -0.02 | 0.13 | 0.02 | 0.24 | — |
| — | 8.15 | 10.55 | 9.35 | +0.97 | 33.5% | 89 | 33.5% | -0.03 | 0.21 | 0.02 | 0.41 | — |
| — | 6.95 | 9.55 | 8.25 | +0.96 | 32.3% | 90 | 32.3% | -0.04 | 0.16 | 0.04 | 0.28 | — |
| — | 6.60 | 8.45 | 7.53 | +0.94 | 31.2% | 91 | 31.2% | -0.06 | 0.26 | 0.06 | 0.46 | — |
| — | 5.90 | 7.50 | 6.70 | +0.92 | 30.2% | 92 | 30.2% | -0.08 | 0.28 | 0.15 | 0.41 | — |
| — | 4.75 | 6.60 | 5.67 | +0.89 | 29.3% | 93 | 29.3% | -0.11 | 0.27 | 0.23 | 0.30 | — |
| — | 3.95 | 5.40 | 4.67 | +0.86 | 28.5% | 94 | 28.5% | -0.15 | 0.39 | 0.28 | 0.49 | — |
| — | 3.30 | 4.45 | 3.88 | +0.81 | 27.9% | 95 | 27.9% | -0.19 | 0.56 | 0.42 | 0.70 | — |
| — | 2.54 | 4.05 | 3.29 | +0.75 | 27.4% | 96 | 27.4% | -0.25 | 0.78 | 0.57 | 0.99 | — |
| — | 1.99 | 2.26 | 2.12 | +0.69 | 27.0% | 97 | 27.0% | -0.32 | 1.21 | 1.04 | 1.38 | — |
| — | 1.50 | 1.62 | 1.56 | +0.61 | 26.7% | 98 | 26.7% | -0.40 | 1.64 | 1.50 | 1.78 | — |
| — | 1.02 | 1.33 | 1.18 | — | — | 99 | 26.5% | -0.48 | 2.13 | 1.88 | 2.39 | — |
| — | 0.69 | 1.03 | 0.86 | +0.43 | 26.4% | 100 | 26.4% | -0.56 | 2.71 | 2.42 | 2.99 | — |
| — | 0.44 | 0.58 | 0.51 | +0.35 | 26.3% | 101 | 26.3% | -0.66 | 3.54 | 2.92 | 4.15 | — |
| — | 0.16 | 0.52 | 0.34 | +0.28 | 26.3% | 102 | 26.3% | -0.73 | 4.38 | 4.00 | 4.75 | — |
| — | 0.17 | 0.61 | 0.39 | +0.21 | 26.3% | 103 | 26.3% | -0.80 | 5.15 | 4.55 | 5.75 | — |
| — | 0.14 | 0.25 | 0.20 | +0.15 | 26.4% | 104 | 26.4% | -0.86 | 5.85 | 4.90 | 6.80 | — |
| — | 0.01 | 0.20 | 0.10 | +0.10 | 26.4% | 105 | 26.4% | -0.91 | 6.90 | 6.15 | 7.65 | — |
| — | 0.01 | 0.21 | 0.11 | +0.07 | 26.5% | 106 | 26.5% | -0.94 | 8.20 | 6.80 | 9.60 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 26.5% | 107 | 26.5% | -0.97 | 8.97 | 7.70 | 10.25 | — |
| — | — | 0.27 | — | +0.03 | 26.7% | 108 | 26.7% | -0.99 | 9.95 | 8.65 | 11.25 | — |
| — | — | 0.96 | — | +0.02 | 26.8% | 109 | 26.8% | -1.00 | 11.00 | 9.70 | 12.30 | — |
| — | — | 0.15 | — | +0.01 | 27.1% | 110 | 27.1% | -1.00 | 11.95 | 10.65 | 13.25 | — |
| — | — | 1.99 | — | +0.01 | 27.3% | 111 | 27.3% | -1.00 | 13.03 | 11.80 | 14.25 | — |
| — | — | 1.18 | — | +0.00 | 27.7% | 112 | 27.7% | -1.00 | 14.20 | 12.80 | 15.60 | — |
| — | — | 0.30 | — | +0.00 | 28.0% | 113 | 28.0% | -1.00 | 15.03 | 13.80 | 16.25 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 114 | 28.4% | -1.00 | 16.38 | 14.80 | 17.95 | — |
| — | — | 0.25 | — | +0.00 | 28.8% | 115 | 28.8% | -1.00 | 16.98 | 15.70 | 18.25 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 116 | 29.2% | -1.00 | 18.30 | 16.75 | 19.85 | — |
| — | — | 2.12 | — | +0.00 | 29.7% | 117 | 29.7% | -1.00 | 18.98 | 17.70 | 20.25 | — |
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.