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 | |
| — | 16.90 | 19.55 | 18.23 | +0.97 | 37.9% | 80 | 37.9% | -0.03 | 0.18 | 0.06 | 0.30 | — |
| — | 12.65 | 14.05 | 13.35 | +0.93 | 35.3% | 85 | 35.3% | -0.07 | 0.34 | 0.16 | 0.52 | — |
| — | 11.10 | 13.25 | 12.18 | +0.91 | 34.8% | 86 | 34.8% | -0.09 | 0.57 | 0.13 | 1.02 | — |
| — | 10.15 | 12.75 | 11.45 | +0.89 | 34.3% | 87 | 34.3% | -0.11 | 0.83 | 0.25 | 1.41 | — |
| — | 9.25 | 11.90 | 10.57 | +0.88 | 33.8% | 88 | 33.8% | -0.13 | 0.90 | 0.16 | 1.63 | — |
| — | 8.40 | 10.50 | 9.45 | +0.85 | 33.3% | 89 | 33.3% | -0.15 | 0.75 | 0.47 | 1.03 | — |
| — | 8.15 | 9.55 | 8.85 | +0.83 | 32.8% | 90 | 32.8% | -0.17 | 0.86 | 0.57 | 1.16 | — |
| — | 6.95 | 8.70 | 7.83 | +0.80 | 32.4% | 91 | 32.4% | -0.20 | 1.11 | 0.78 | 1.44 | — |
| — | 6.15 | 8.05 | 7.10 | +0.77 | 32.0% | 92 | 32.0% | -0.23 | 1.28 | 1.00 | 1.56 | — |
| — | 6.15 | 7.25 | 6.70 | +0.74 | 31.6% | 93 | 31.6% | -0.27 | 1.55 | 1.21 | 1.89 | — |
| — | 5.50 | 6.40 | 5.95 | +0.70 | 31.3% | 94 | 31.3% | -0.30 | 1.75 | 1.48 | 2.03 | — |
| — | 4.60 | 5.70 | 5.15 | +0.66 | 30.9% | 95 | 30.9% | -0.34 | 2.06 | 1.80 | 2.32 | — |
| — | 4.35 | 5.05 | 4.70 | +0.62 | 30.6% | 96 | 30.6% | -0.39 | 2.39 | 2.09 | 2.69 | — |
| — | 3.60 | 4.35 | 3.98 | +0.57 | 30.4% | 97 | 30.4% | -0.43 | 2.90 | 2.69 | 3.10 | — |
| — | 3.20 | 3.90 | 3.55 | +0.53 | 30.2% | 98 | 30.2% | -0.48 | 3.33 | 2.95 | 3.70 | — |
| — | 2.81 | 3.30 | 3.06 | +0.48 | 30.0% | 99 | 30.0% | -0.52 | 3.80 | 3.45 | 4.15 | — |
| — | 2.35 | 2.88 | 2.62 | +0.44 | 29.8% | 100 | 29.8% | -0.57 | 4.42 | 3.95 | 4.90 | — |
| — | 1.93 | 2.48 | 2.21 | +0.39 | 29.7% | 101 | 29.7% | -0.61 | 5.05 | 4.60 | 5.50 | — |
| — | 1.30 | 2.28 | 1.79 | +0.35 | 29.6% | 102 | 29.6% | -0.66 | 6.12 | 5.25 | 7.00 | — |
| — | 1.15 | 1.87 | 1.51 | +0.31 | 29.6% | 103 | 29.6% | -0.70 | 6.42 | 6.05 | 6.80 | — |
| — | 0.84 | 1.66 | 1.25 | +0.27 | 29.5% | 104 | 29.5% | -0.74 | 7.33 | 6.70 | 7.95 | — |
| — | 0.84 | 1.15 | 0.99 | +0.24 | 29.5% | 105 | 29.5% | -0.78 | 8.05 | 6.90 | 9.20 | — |
| — | 0.37 | 1.12 | 0.74 | +0.21 | 29.6% | 106 | 29.6% | -0.81 | 9.00 | 7.95 | 10.05 | — |
| — | 0.29 | 1.29 | 0.79 | +0.18 | 29.7% | 107 | 29.7% | -0.84 | 9.62 | 8.30 | 10.95 | — |
| — | 0.25 | 0.80 | 0.53 | +0.15 | 29.8% | 108 | 29.8% | -0.86 | 10.55 | 9.25 | 11.85 | — |
| — | 0.18 | 1.58 | 0.88 | +0.13 | 29.9% | 109 | 29.9% | -0.89 | 11.45 | 10.10 | 12.80 | — |
| — | 0.27 | 0.50 | 0.39 | +0.11 | 30.1% | 110 | 30.1% | -0.91 | 12.30 | 11.10 | 13.50 | — |
| — | 0.01 | 0.99 | 0.50 | +0.09 | 30.2% | 111 | 30.2% | -0.93 | 13.38 | 12.05 | 14.70 | — |
| — | 0.01 | 1.13 | 0.57 | +0.08 | 30.4% | 112 | 30.4% | -0.94 | 14.35 | 13.05 | 15.65 | — |
| — | 0.01 | 1.07 | 0.54 | +0.07 | 30.6% | 113 | 30.6% | -0.96 | 15.32 | 14.00 | 16.65 | — |
| — | 0.01 | 1.04 | 0.53 | +0.06 | 30.8% | 114 | 30.8% | -0.97 | 16.18 | 14.20 | 18.15 | — |
| — | 0.01 | 0.66 | 0.34 | +0.05 | 31.0% | 115 | 31.0% | -0.98 | 17.18 | 15.20 | 19.15 | — |
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.