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 | |
| — | 25.15 | 27.35 | 26.25 | — | — | 72.5 | — | — | 0.26 | 0.11 | 0.41 | — |
| — | 22.80 | 25.45 | 24.12 | +0.96 | 36.9% | 75 | 36.9% | -0.04 | 0.32 | 0.15 | 0.49 | — |
| — | 20.55 | 22.70 | 21.62 | — | — | 77.5 | 35.3% | -0.06 | 0.39 | 0.30 | 0.48 | — |
| — | 18.45 | 20.80 | 19.62 | +0.93 | 33.8% | 80 | — | — | 0.52 | 0.43 | 0.61 | — |
| — | 16.00 | 18.10 | 17.05 | — | — | 82.5 | — | — | 0.73 | 0.53 | 0.94 | — |
| — | 13.90 | 15.50 | 14.70 | +0.87 | 31.3% | 85 | — | — | 0.98 | 0.86 | 1.10 | — |
| — | 11.85 | 13.75 | 12.80 | — | — | 87.5 | 30.3% | -0.17 | 1.41 | 1.22 | 1.59 | — |
| — | 9.60 | 11.25 | 10.43 | +0.79 | 29.4% | 90 | 29.4% | -0.22 | 1.95 | 1.77 | 2.12 | — |
| — | 8.35 | 10.05 | 9.20 | +0.73 | 28.8% | 92.5 | 28.8% | -0.27 | 2.65 | 2.44 | 2.86 | — |
| — | 6.70 | 7.45 | 7.08 | +0.67 | 28.2% | 95 | — | — | 3.55 | 3.25 | 3.85 | — |
| — | 5.25 | 5.90 | 5.58 | — | — | 97.5 | — | — | 4.62 | 4.30 | 4.95 | — |
| — | 4.10 | 4.75 | 4.42 | — | — | 100 | — | — | 5.80 | 5.35 | 6.25 | — |
| — | 2.23 | 2.67 | 2.45 | — | — | 105 | — | — | 8.88 | 8.40 | 9.35 | — |
| — | 1.30 | 1.40 | 1.35 | — | — | 110 | 26.8% | -0.78 | 12.88 | 12.25 | 13.50 | — |
| — | 0.52 | 0.75 | 0.64 | — | — | 115 | 26.8% | -0.89 | 17.25 | 16.00 | 18.50 | — |
| — | 0.25 | 0.64 | 0.45 | +0.08 | 27.0% | 120 | 27.0% | -0.97 | 21.65 | 20.60 | 22.70 | — |
| — | 0.06 | 0.20 | 0.13 | — | — | 125 | 27.4% | -1.00 | 27.02 | 25.75 | 28.30 | — |
| — | 0.04 | 0.39 | 0.21 | +0.02 | 27.8% | 130 | 27.8% | -1.00 | 31.93 | 30.75 | 33.10 | — |
| 174 | — | 0.68 | — | +0.01 | 28.3% | 135 | 28.3% | -1.00 | 36.92 | 35.75 | 38.10 | 0 |
| — | — | 0.65 | — | +0.01 | 28.8% | 140 | 28.8% | -1.00 | 41.92 | 40.75 | 43.10 | — |
| — | — | 0.25 | — | +0.00 | 29.2% | 145 | 29.2% | -1.00 | 46.90 | 45.75 | 48.05 | — |
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.