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 | |
| — | 15.85 | 18.35 | 17.10 | +0.99 | 47.1% | 80 | 47.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 13.00 | 15.40 | 14.20 | +0.98 | 44.7% | 83 | 44.7% | -0.02 | — | — | 0.26 | — |
| — | 12.00 | 14.40 | 13.20 | +0.98 | 43.7% | 84 | 43.7% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | 11.00 | 13.45 | 12.22 | +0.97 | 42.8% | 85 | 42.8% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 10.05 | 12.45 | 11.25 | +0.96 | 41.8% | 86 | 41.8% | -0.04 | 0.12 | 0.01 | 0.23 | — |
| — | 9.20 | 11.50 | 10.35 | +0.95 | 40.8% | 87 | 40.8% | -0.05 | 0.13 | 0.02 | 0.24 | — |
| — | 8.15 | 10.55 | 9.35 | +0.93 | 39.9% | 88 | 39.9% | -0.07 | 0.17 | 0.01 | 0.32 | — |
| — | 7.50 | 9.60 | 8.55 | +0.91 | 39.1% | 89 | 39.1% | -0.09 | 0.23 | 0.12 | 0.34 | — |
| — | 6.85 | 7.95 | 7.40 | +0.88 | 38.3% | 90 | 38.3% | -0.12 | 0.34 | 0.26 | 0.41 | — |
| — | 5.90 | 6.90 | 6.40 | +0.85 | 37.5% | 91 | 37.5% | -0.15 | 0.43 | 0.25 | 0.61 | — |
| — | 4.65 | 6.15 | 5.40 | +0.82 | 36.8% | 92 | 36.8% | -0.19 | 0.64 | 0.59 | 0.69 | — |
| — | 3.85 | 5.35 | 4.60 | +0.77 | 36.2% | 93 | 36.2% | -0.23 | 0.82 | 0.76 | 0.89 | — |
| — | 4.15 | 4.70 | 4.42 | +0.72 | 35.7% | 94 | 35.7% | -0.28 | 1.10 | 1.06 | 1.15 | — |
| — | 3.50 | 3.85 | 3.67 | +0.66 | 35.2% | 95 | 35.2% | -0.34 | 1.43 | 1.34 | 1.51 | — |
| — | 2.83 | 3.15 | 2.99 | +0.60 | 34.7% | 96 | 34.7% | -0.41 | 1.82 | 1.58 | 2.06 | — |
| — | 2.41 | 2.57 | 2.49 | +0.53 | 34.3% | 97 | 34.3% | -0.47 | 2.25 | 2.18 | 2.33 | — |
| — | 1.84 | 2.07 | 1.96 | +0.46 | 33.9% | 98 | 33.9% | -0.54 | 2.75 | 2.65 | 2.85 | — |
| — | 1.43 | 1.63 | 1.53 | +0.39 | 33.6% | 99 | 33.6% | -0.61 | 3.55 | 3.25 | 3.85 | — |
| — | 1.09 | 1.46 | 1.27 | +0.32 | 33.3% | 100 | 33.3% | -0.68 | 4.08 | 3.75 | 4.40 | — |
| — | 0.77 | 1.13 | 0.95 | +0.26 | 33.0% | 101 | 33.0% | -0.74 | 4.88 | 4.40 | 5.35 | — |
| — | 0.60 | 0.77 | 0.69 | +0.21 | 32.7% | 102 | 32.7% | -0.80 | 5.55 | 4.90 | 6.20 | — |
| — | 0.41 | 0.75 | 0.58 | +0.16 | 32.5% | 103 | 32.5% | -0.85 | 6.50 | 5.65 | 7.35 | — |
| — | 0.31 | 0.44 | 0.38 | +0.12 | 32.3% | 104 | 32.3% | -0.89 | 7.40 | 6.55 | 8.25 | — |
| — | 0.20 | 0.36 | 0.28 | +0.09 | 32.1% | 105 | 32.1% | -0.92 | 8.03 | 7.00 | 9.05 | — |
| — | 0.04 | 0.31 | 0.17 | +0.06 | 31.9% | 106 | 31.9% | -0.95 | 9.12 | 7.95 | 10.30 | — |
| — | 0.03 | 0.25 | 0.14 | +0.04 | 31.8% | 107 | 31.8% | -0.97 | 10.18 | 9.10 | 11.25 | — |
| — | 0.01 | 0.49 | 0.25 | +0.03 | 31.7% | 108 | 31.7% | -0.99 | 11.03 | 9.85 | 12.20 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 31.6% | 109 | 31.6% | -1.00 | 12.30 | 10.60 | 14.00 | — |
| — | 0.01 | 0.59 | 0.30 | +0.01 | 31.5% | 110 | 31.5% | -1.00 | 12.90 | 11.60 | 14.20 | — |
| — | — | 2.16 | — | +0.01 | 31.5% | 111 | 31.5% | -1.00 | 14.30 | 12.60 | 16.00 | — |
| — | — | 2.15 | — | +0.00 | 31.5% | 112 | 31.5% | -1.00 | 14.90 | 13.60 | 16.20 | 0 |
| — | — | 2.14 | — | +0.00 | 31.5% | 113 | 31.5% | -1.00 | 16.02 | 14.05 | 18.00 | — |
| — | — | 2.14 | — | +0.00 | 31.5% | 114 | 31.5% | -1.00 | 17.02 | 15.05 | 19.00 | — |
| — | — | 1.88 | — | +0.00 | 31.6% | 115 | 31.6% | -1.00 | 18.02 | 16.05 | 20.00 | — |
| — | — | 2.13 | — | +0.00 | 31.8% | 116 | 31.8% | -1.00 | 19.02 | 17.05 | 21.00 | — |
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.