Spot 98.50
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.30 | 19.85 | 18.57 | +1.00 | 59.3% | 80 | 59.3% | -0.00 | — | — | 1.65 | — |
| — | 12.15 | 14.85 | 13.50 | +1.00 | 54.1% | 85 | 54.1% | -0.00 | — | — | 1.26 | — |
| — | 10.10 | 12.80 | 11.45 | +1.00 | 52.6% | 87 | 52.6% | -0.00 | — | — | 1.08 | — |
| — | 9.65 | 11.90 | 10.78 | +0.99 | 52.0% | 88 | 52.0% | -0.01 | — | — | 0.30 | — |
| — | 8.20 | 10.85 | 9.53 | +0.99 | 51.4% | 89 | 51.4% | -0.01 | — | — | 0.30 | — |
| — | 7.40 | 9.60 | 8.50 | +0.98 | 50.9% | 90 | 50.9% | -0.02 | — | — | 0.12 | — |
| — | 6.45 | 8.70 | 7.58 | +0.96 | 50.5% | 91 | 50.5% | -0.04 | — | — | 1.01 | — |
| — | 5.65 | 7.65 | 6.65 | +0.94 | 50.2% | 92 | 50.2% | -0.06 | 0.24 | 0.01 | 0.48 | — |
| — | 4.65 | 7.05 | 5.85 | +0.90 | 49.9% | 93 | 49.9% | -0.10 | 0.20 | 0.01 | 0.40 | — |
| — | 3.10 | 6.90 | 5.00 | +0.86 | 49.8% | 94 | 49.8% | -0.14 | 0.34 | 0.23 | 0.46 | — |
| — | 3.55 | 5.10 | 4.33 | +0.80 | 49.8% | 95 | 49.8% | -0.20 | 0.41 | 0.25 | 0.56 | — |
| — | 2.60 | 3.65 | 3.12 | +0.73 | 50.0% | 96 | 50.0% | -0.27 | 0.77 | 0.61 | 0.92 | — |
| — | 2.05 | 2.96 | 2.50 | +0.65 | 50.2% | 97 | 50.2% | -0.35 | 1.11 | 0.89 | 1.34 | — |
| — | 1.12 | 2.97 | 2.04 | +0.57 | 50.4% | 98 | 50.4% | -0.44 | 1.48 | 1.09 | 1.87 | — |
| — | 1.26 | 1.70 | 1.48 | +0.48 | 50.7% | 99 | 50.7% | -0.52 | 2.04 | 1.78 | 2.31 | — |
| — | 0.89 | 1.30 | 1.09 | +0.39 | 51.1% | 100 | 51.1% | -0.61 | 2.69 | 2.38 | 3.00 | — |
| — | 0.52 | 0.98 | 0.75 | +0.31 | 51.5% | 101 | 51.5% | -0.70 | 3.44 | 2.99 | 3.90 | — |
| — | 0.29 | 0.72 | 0.51 | +0.24 | 52.0% | 102 | 52.0% | -0.76 | 4.27 | 2.94 | 5.60 | — |
| — | 0.10 | 0.55 | 0.33 | +0.18 | 52.4% | 103 | 52.4% | -0.82 | 5.10 | 4.10 | 6.10 | — |
| — | 0.02 | 0.50 | 0.26 | +0.13 | 52.9% | 104 | 52.9% | -0.87 | 6.05 | 4.95 | 7.15 | — |
| — | 0.11 | 0.36 | 0.23 | +0.10 | 53.3% | 105 | 53.3% | -0.90 | 6.88 | 5.85 | 7.90 | — |
| — | 0.01 | 0.40 | 0.20 | +0.07 | 53.8% | 106 | 53.8% | -0.93 | 7.45 | 6.40 | 8.50 | — |
| — | 0.04 | 0.41 | 0.23 | +0.05 | 54.2% | 107 | 54.2% | -0.95 | 8.78 | 7.55 | 10.00 | — |
| — | — | 0.29 | — | +0.03 | 54.6% | 108 | 54.6% | -0.97 | 9.70 | 8.65 | 10.75 | — |
| — | — | 0.21 | — | +0.02 | 55.0% | 109 | 55.0% | -0.98 | 10.53 | 9.30 | 11.75 | — |
| — | — | 0.10 | — | +0.01 | 55.4% | 110 | 55.4% | -0.99 | 11.30 | 10.25 | 12.35 | — |
| — | 0.01 | 0.59 | 0.30 | +0.01 | 55.9% | 111 | 55.9% | -0.99 | 12.62 | 11.30 | 13.95 | — |
| — | — | 2.14 | — | +0.01 | 56.3% | 112 | 56.3% | -1.00 | 13.60 | 12.30 | 14.90 | — |
| — | — | 0.65 | — | +0.00 | 56.7% | 113 | 56.7% | -1.00 | 14.62 | 13.30 | 15.95 | — |
| — | — | 2.13 | — | +0.00 | 57.1% | 114 | 57.1% | -1.00 | 15.62 | 14.25 | 17.00 | — |
| — | — | 0.05 | — | +0.00 | 57.5% | 115 | 57.5% | -1.00 | 16.60 | 15.25 | 17.95 | — |
| — | — | 1.55 | — | +0.00 | 57.8% | 116 | 57.8% | -1.00 | 17.65 | 16.30 | 19.00 | — |
| — | — | 2.13 | — | +0.00 | 58.2% | 117 | 58.2% | -1.00 | 18.62 | 17.25 | 20.00 | — |
| — | — | 2.13 | — | +0.00 | 58.6% | 118 | 58.6% | -1.00 | 19.70 | 18.25 | 21.15 | — |
| — | — | 1.80 | — | +0.00 | 59.0% | 119 | 59.0% | -1.00 | 20.73 | 19.25 | 22.20 | — |
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.