Spot 97.10
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.00 | 18.45 | 17.23 | +1.00 | 62.0% | 80 | 62.0% | -0.00 | — | — | 0.02 | — |
| — | 13.65 | 16.55 | 15.10 | +1.00 | 61.5% | 82.5 | 61.5% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 12.90 | 15.45 | 14.18 | +0.99 | 61.3% | 83 | — | — | — | — | 0.11 | — |
| — | 11.90 | 14.30 | 13.10 | +0.99 | 60.6% | 84 | 60.6% | -0.01 | — | — | 2.16 | — |
| — | 11.10 | 14.05 | 12.57 | +0.99 | 59.7% | 85 | 59.7% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 10.15 | 12.30 | 11.22 | +0.98 | 58.6% | 86 | 58.6% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 8.95 | 11.35 | 10.15 | +0.97 | 57.5% | 87 | 57.5% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 8.60 | 11.55 | 10.07 | +0.96 | 56.9% | 87.5 | 56.9% | -0.04 | 0.10 | 0.04 | 0.15 | — |
| — | 8.30 | 10.50 | 9.40 | +0.96 | 56.4% | 88 | 56.4% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 7.45 | 9.05 | 8.25 | +0.94 | 55.2% | 89 | 55.2% | -0.06 | 0.14 | 0.12 | 0.17 | — |
| — | 6.70 | 8.20 | 7.45 | +0.92 | 54.2% | 90 | 54.2% | -0.09 | 0.21 | 0.19 | 0.23 | — |
| — | 6.05 | 6.65 | 6.35 | +0.89 | 53.2% | 91 | 53.2% | -0.12 | 0.29 | 0.25 | 0.33 | — |
| — | 5.35 | 5.70 | 5.53 | +0.85 | 52.3% | 92 | 52.3% | -0.15 | 0.43 | 0.39 | 0.47 | — |
| — | 4.65 | 5.65 | 5.15 | +0.82 | 51.9% | 92.5 | 51.9% | -0.18 | 0.52 | 0.45 | 0.58 | — |
| — | 4.65 | 4.90 | 4.78 | +0.80 | 51.5% | 93 | 51.5% | -0.20 | 0.62 | 0.59 | 0.65 | — |
| — | 3.70 | 4.20 | 3.95 | +0.74 | 50.8% | 94 | 50.8% | -0.26 | 0.85 | 0.81 | 0.89 | — |
| — | 3.20 | 3.45 | 3.33 | +0.67 | 50.2% | 95 | 50.2% | -0.33 | 1.18 | 1.10 | 1.25 | — |
| — | 2.62 | 2.75 | 2.69 | +0.60 | 49.8% | 96 | 49.8% | -0.40 | 1.53 | 1.48 | 1.59 | — |
| — | 2.06 | 2.18 | 2.12 | +0.52 | 49.4% | 97 | 49.4% | -0.48 | 1.99 | 1.93 | 2.05 | — |
| — | 1.81 | 1.91 | 1.86 | +0.48 | 49.3% | 97.5 | 49.3% | -0.52 | 2.27 | 2.19 | 2.35 | — |
| — | 1.58 | 1.68 | 1.63 | +0.44 | 49.3% | 98 | 49.3% | -0.56 | 2.52 | 2.46 | 2.59 | — |
| — | 1.18 | 1.32 | 1.25 | +0.37 | 49.2% | 99 | 49.2% | -0.63 | 3.12 | 3.05 | 3.20 | — |
| — | 0.87 | 0.95 | 0.91 | +0.30 | 49.2% | 100 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 0.60 | 0.73 | 0.67 | +0.23 | 49.2% | 101 | — | — | 4.55 | 4.10 | 5.00 | — |
| — | 0.41 | 0.52 | 0.47 | — | — | 102 | 49.2% | -0.82 | 5.47 | 4.75 | 6.20 | — |
| — | 0.28 | 0.37 | 0.33 | +0.13 | 49.1% | 103 | 49.1% | -0.87 | 6.17 | 5.45 | 6.90 | — |
| — | 0.19 | 0.25 | 0.22 | +0.09 | 48.8% | 104 | 48.8% | -0.91 | 7.38 | 6.40 | 8.35 | — |
| — | 0.13 | 0.17 | 0.15 | +0.07 | 48.3% | 105 | 48.3% | -0.94 | 8.55 | 7.80 | 9.30 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 47.5% | 106 | 47.5% | -0.96 | 9.05 | 7.85 | 10.25 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 46.5% | 107 | 46.5% | -0.98 | 9.93 | 8.65 | 11.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 45.4% | 108 | 45.4% | -0.99 | 11.00 | 9.80 | 12.20 | — |
| — | — | 0.21 | — | +0.01 | 44.2% | 109 | 44.2% | -1.00 | 11.93 | 10.65 | 13.20 | — |
| — | — | 0.03 | — | +0.00 | 42.9% | 110 | 42.9% | -1.00 | 13.25 | 12.45 | 14.05 | — |
| — | — | 0.15 | — | +0.00 | 41.7% | 111 | 41.7% | -1.00 | 13.93 | 12.65 | 15.20 | — |
| — | — | 0.55 | — | +0.00 | 40.6% | 112 | 40.6% | -1.00 | 14.97 | 13.75 | 16.20 | — |
| — | — | 0.09 | — | +0.00 | 39.5% | 113 | 39.5% | -1.00 | 16.00 | 14.65 | 17.35 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 114 | 38.6% | -1.00 | 17.25 | 15.95 | 18.55 | — |
| — | — | 0.09 | — | +0.00 | 37.9% | 115 | 37.9% | -1.00 | 17.95 | 17.40 | 18.50 | — |
| — | — | 2.13 | — | +0.00 | 37.2% | 116 | 37.2% | -1.00 | 19.07 | 17.95 | 20.20 | — |
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.