Spot 97.94
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.65 | 19.20 | 17.93 | +0.99 | 49.4% | 80 | 49.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 14.15 | 16.70 | 15.43 | +0.99 | 46.8% | 82.5 | 46.8% | -0.01 | — | — | 0.13 | — |
| — | 11.70 | 14.15 | 12.93 | +0.97 | 44.2% | 85 | 44.2% | -0.03 | 0.12 | 0.07 | 0.16 | — |
| — | 10.70 | 13.25 | 11.97 | +0.96 | 43.3% | 86 | 43.3% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 9.75 | 11.45 | 10.60 | +0.95 | 42.3% | 87 | 42.3% | -0.05 | 0.20 | 0.03 | 0.36 | — |
| — | 9.90 | 10.95 | 10.43 | +0.95 | 41.9% | 87.5 | 41.9% | -0.05 | 0.17 | 0.11 | 0.22 | — |
| — | 8.95 | 10.80 | 9.88 | +0.94 | 41.4% | 88 | 41.4% | -0.06 | 0.23 | 0.15 | 0.31 | — |
| — | 8.15 | 9.60 | 8.88 | +0.92 | 40.6% | 89 | 40.6% | -0.08 | 0.28 | 0.10 | 0.46 | — |
| — | 7.70 | 8.80 | 8.25 | +0.90 | 39.8% | 90 | 39.8% | -0.10 | 0.31 | 0.25 | 0.37 | — |
| — | 6.20 | 7.65 | 6.92 | +0.87 | 39.0% | 91 | 39.0% | -0.13 | 0.42 | 0.31 | 0.53 | — |
| — | 5.90 | 6.95 | 6.42 | +0.84 | 38.3% | 92 | 38.3% | -0.16 | 0.55 | 0.46 | 0.63 | — |
| — | 5.55 | 6.65 | 6.10 | +0.82 | 38.0% | 92.5 | 38.0% | -0.18 | 0.61 | 0.52 | 0.71 | — |
| — | 5.05 | 5.95 | 5.50 | +0.80 | 37.7% | 93 | 37.7% | -0.20 | 0.66 | 0.50 | 0.81 | — |
| — | 4.40 | 5.40 | 4.90 | +0.75 | 37.0% | 94 | 37.0% | -0.25 | 0.91 | 0.78 | 1.04 | — |
| — | 3.85 | 4.60 | 4.22 | +0.70 | 36.5% | 95 | 36.5% | -0.30 | 1.20 | 1.07 | 1.33 | — |
| — | 3.25 | 3.70 | 3.48 | +0.64 | 36.0% | 96 | 36.0% | -0.35 | 1.50 | 1.32 | 1.68 | — |
| — | 2.72 | 3.10 | 2.91 | +0.59 | 35.5% | 97 | 35.5% | -0.42 | 1.91 | 1.72 | 2.09 | — |
| — | 2.38 | 2.85 | 2.62 | +0.55 | 35.3% | 97.5 | 35.3% | -0.45 | 2.13 | 1.94 | 2.32 | — |
| — | 2.16 | 2.50 | 2.33 | +0.51 | 35.2% | 98 | 35.2% | -0.48 | 2.42 | 2.17 | 2.68 | — |
| — | 1.67 | 2.08 | 1.88 | +0.45 | 34.8% | 99 | 34.8% | -0.56 | 3.02 | 2.75 | 3.30 | — |
| — | 1.48 | 1.65 | 1.56 | +0.39 | 34.6% | 100 | 34.6% | -0.62 | 3.58 | 3.35 | 3.80 | — |
| — | 1.02 | 1.33 | 1.18 | +0.32 | 34.4% | 101 | 34.4% | -0.69 | 4.35 | 3.75 | 4.95 | — |
| — | 0.75 | 0.98 | 0.86 | +0.27 | 34.3% | 102 | 34.3% | -0.74 | 5.15 | 4.65 | 5.65 | — |
| — | 0.55 | 0.76 | 0.66 | +0.21 | 34.3% | 103 | 34.3% | -0.80 | 6.03 | 5.05 | 7.00 | — |
| — | 0.24 | 0.61 | 0.42 | +0.17 | 34.3% | 104 | 34.3% | -0.84 | 6.78 | 6.15 | 7.40 | — |
| — | 0.33 | 0.39 | 0.36 | +0.13 | 34.3% | 105 | 34.3% | -0.87 | 7.40 | 6.95 | 7.85 | — |
| — | 0.11 | 0.45 | 0.28 | +0.10 | 34.4% | 106 | 34.4% | -0.91 | 8.68 | 7.80 | 9.55 | — |
| — | 0.08 | 0.42 | 0.25 | +0.08 | 34.4% | 107 | 34.4% | -0.93 | 9.65 | 8.70 | 10.60 | — |
| — | 0.02 | 0.24 | 0.13 | +0.06 | 34.4% | 108 | 34.4% | -0.96 | 10.43 | 9.70 | 11.15 | — |
| — | 0.04 | 0.35 | 0.20 | +0.04 | 34.3% | 109 | 34.3% | -0.97 | 11.45 | 10.35 | 12.55 | — |
| — | 0.06 | 0.25 | 0.15 | +0.03 | 34.2% | 110 | 34.2% | -0.99 | 12.30 | 11.75 | 12.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 34.1% | 111 | 34.1% | -1.00 | 13.60 | 12.10 | 15.10 | — |
| — | — | 0.39 | — | +0.01 | 33.8% | 112 | 33.8% | -1.00 | 14.53 | 13.60 | 15.45 | — |
| — | — | 1.27 | — | +0.01 | 33.5% | 113 | 33.5% | -1.00 | 15.20 | 14.10 | 16.30 | — |
| — | — | 1.69 | — | +0.00 | 33.2% | 114 | 33.2% | -1.00 | 16.48 | 15.40 | 17.55 | — |
| — | — | 0.12 | — | +0.00 | 32.9% | 115 | 32.9% | -1.00 | 17.35 | 16.15 | 18.55 | — |
| 193 | — | 1.77 | — | +0.00 | 32.5% | 116 | 32.5% | -1.00 | 18.52 | 17.50 | 19.55 | — |
| — | — | 1.99 | — | +0.00 | 32.2% | 117 | 32.2% | -1.00 | 19.43 | 18.30 | 20.55 | — |
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.