Spot 98.36
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.25 | 20.10 | 18.18 | — | — | 80 | 97.0% | -0.00 | — | — | 2.13 | — |
| — | 11.40 | 14.70 | 13.05 | +1.00 | 73.7% | 85 | — | — | — | — | 0.04 | — |
| — | 10.25 | 12.60 | 11.43 | +1.00 | 66.2% | 87 | 66.2% | -0.00 | — | — | 0.04 | — |
| — | 9.15 | 11.75 | 10.45 | +1.00 | 62.8% | 88 | 62.8% | -0.00 | — | — | 0.04 | — |
| — | 8.05 | 10.60 | 9.32 | +1.00 | 59.3% | 89 | — | — | — | — | 0.02 | — |
| — | 7.15 | 9.60 | 8.38 | +1.00 | 56.2% | 90 | — | — | — | — | 0.05 | — |
| — | 5.40 | 8.65 | 7.03 | +1.00 | 53.4% | 91 | — | — | — | — | 0.06 | — |
| — | 5.15 | 7.65 | 6.40 | — | — | 92 | — | — | — | — | 0.05 | — |
| — | 4.10 | 7.25 | 5.67 | +0.99 | 47.9% | 93 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.05 | 5.85 | 4.45 | +0.98 | 44.0% | 94 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 2.23 | 3.70 | 2.96 | +0.95 | 40.4% | 95 | 40.4% | -0.05 | 0.09 | 0.03 | 0.14 | — |
| — | 1.44 | 2.98 | 2.21 | +0.89 | 37.8% | 96 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 1.26 | 2.03 | 1.65 | — | — | 97 | — | — | 0.30 | 0.14 | 0.47 | — |
| — | 0.77 | 1.21 | 0.99 | — | — | 98 | 35.0% | -0.40 | 0.74 | 0.41 | 1.08 | — |
| — | 0.34 | 0.50 | 0.42 | — | — | 99 | 34.5% | -0.62 | 1.05 | 0.66 | 1.44 | 422 |
| 630 | 0.06 | 0.23 | 0.14 | +0.18 | 34.6% | 100 | — | — | 1.66 | 1.33 | 1.99 | — |
| 261 | 0.02 | 0.08 | 0.05 | +0.07 | 35.5% | 101 | 35.5% | -0.93 | 2.48 | 1.86 | 3.10 | 1,078 |
| 506 | — | 0.03 | — | +0.03 | 38.0% | 102 | — | — | 3.88 | 2.85 | 4.90 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 103 | — | — | 5.30 | 3.95 | 6.65 | — |
| — | — | 0.02 | — | +0.01 | 44.7% | 104 | — | — | 5.67 | 4.40 | 6.95 | — |
| — | — | 1.39 | — | — | — | 105 | — | — | 6.67 | 5.45 | 7.90 | — |
| — | — | 0.40 | — | — | — | 106 | — | — | 7.72 | 6.45 | 9.00 | — |
| — | — | 0.03 | — | — | — | 107 | — | — | 8.62 | 7.35 | 9.90 | — |
| — | — | 0.07 | — | — | — | 108 | — | — | 9.65 | 8.45 | 10.85 | — |
| — | — | 1.77 | — | — | — | 109 | — | — | 10.60 | 9.30 | 11.90 | — |
| — | — | 1.77 | — | — | — | 110 | — | — | 11.65 | 10.40 | 12.90 | — |
| — | — | 1.95 | — | — | — | 111 | — | — | 12.75 | 11.60 | 13.90 | — |
| — | — | 2.13 | — | — | — | 112 | — | — | 13.65 | 12.40 | 14.90 | — |
| — | — | 2.13 | — | — | — | 113 | — | — | 14.75 | 13.60 | 15.90 | — |
| — | — | 2.12 | — | — | — | 114 | 67.0% | -1.00 | 15.78 | 14.60 | 16.95 | — |
| — | — | 0.10 | — | +0.00 | 68.7% | 115 | 68.7% | -1.00 | 16.90 | 15.10 | 18.70 | — |
| — | — | 2.13 | — | +0.00 | 70.2% | 116 | 70.2% | -1.00 | 17.62 | 16.30 | 18.95 | — |
| — | — | 2.13 | — | +0.00 | 71.3% | 117 | 71.3% | -1.00 | 18.98 | 17.25 | 20.70 | — |
| — | — | 2.13 | — | +0.00 | 72.1% | 118 | 72.1% | -1.00 | 19.80 | 18.10 | 21.50 | — |
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.