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 | |
| — | 17.20 | 20.20 | 18.70 | +0.99 | 55.3% | 80 | 55.3% | -0.01 | — | — | 2.16 | — |
| — | 12.25 | 15.05 | 13.65 | +0.97 | 49.5% | 85 | 49.5% | -0.03 | — | — | 0.53 | — |
| — | — | — | — | +0.96 | 48.7% | 86 | 48.7% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 47.9% | 87 | 47.9% | -0.05 | — | — | — | — |
| — | 9.35 | 12.20 | 10.78 | +0.93 | 47.2% | 88 | 47.2% | -0.07 | 0.26 | 0.08 | 0.44 | — |
| — | 8.15 | 11.55 | 9.85 | +0.91 | 46.6% | 89 | 46.6% | -0.09 | 0.34 | 0.18 | 0.50 | — |
| — | 7.50 | 10.40 | 8.95 | +0.89 | 46.0% | 90 | 46.0% | -0.11 | 0.47 | 0.30 | 0.63 | — |
| — | 7.25 | 9.55 | 8.40 | +0.87 | 45.5% | 91 | 45.5% | -0.13 | 0.64 | 0.34 | 0.93 | — |
| — | 6.00 | 8.35 | 7.17 | +0.83 | 45.1% | 92 | 45.1% | -0.17 | 0.65 | 0.52 | 0.78 | — |
| — | — | — | — | +0.80 | 44.7% | 93 | 44.7% | -0.20 | — | — | — | — |
| — | 4.95 | 6.65 | 5.80 | +0.75 | 44.4% | 94 | 44.4% | -0.25 | 0.94 | 0.61 | 1.26 | — |
| — | 3.35 | 5.50 | 4.42 | +0.71 | 44.2% | 95 | 44.2% | -0.29 | 1.42 | 1.13 | 1.71 | — |
| — | 3.95 | 4.90 | 4.42 | +0.66 | 44.0% | 96 | 44.0% | -0.34 | 1.78 | 1.60 | 1.96 | — |
| — | 3.50 | 4.40 | 3.95 | +0.60 | 43.9% | 97 | 43.9% | -0.40 | 2.20 | 1.93 | 2.47 | — |
| — | 2.95 | 3.80 | 3.38 | +0.55 | 43.8% | 98 | — | — | 2.69 | 2.39 | 2.98 | — |
| — | 2.47 | 3.50 | 2.98 | — | — | 99 | 43.7% | -0.51 | 3.16 | 2.92 | 3.40 | — |
| — | 2.03 | 2.64 | 2.33 | — | — | 100 | — | — | 3.77 | 2.65 | 4.90 | — |
| — | 1.66 | 2.20 | 1.93 | — | — | 101 | — | — | 4.33 | 3.85 | 4.80 | — |
| — | 1.34 | 1.73 | 1.53 | — | — | 102 | — | — | 4.90 | 4.40 | 5.40 | — |
| — | 0.90 | 1.60 | 1.25 | — | — | 103 | — | — | 6.15 | 5.10 | 7.20 | — |
| — | 0.46 | 1.15 | 0.81 | — | — | 104 | — | — | 6.42 | 5.70 | 7.15 | — |
| — | 0.51 | 1.05 | 0.78 | — | — | 105 | — | — | 6.78 | 5.20 | 8.35 | — |
| — | 0.46 | 0.89 | 0.68 | — | — | 106 | — | — | 8.57 | 7.15 | 10.00 | — |
| — | 0.20 | 1.17 | 0.69 | — | — | 107 | — | — | 8.97 | 7.55 | 10.40 | — |
| — | — | 1.20 | — | — | — | 108 | — | — | 9.93 | 8.70 | 11.15 | — |
| — | 0.21 | 0.50 | 0.35 | — | — | 109 | 44.8% | -0.91 | 11.05 | 9.80 | 12.30 | — |
| — | — | 0.79 | — | +0.08 | 45.1% | 110 | 45.1% | -0.93 | 11.55 | 10.45 | 12.65 | — |
| — | 0.01 | 0.72 | 0.36 | +0.06 | 45.3% | 111 | 45.3% | -0.95 | 12.88 | 11.75 | 14.00 | — |
| — | 0.07 | 0.43 | 0.25 | +0.05 | 45.5% | 112 | 45.5% | -0.96 | 13.70 | 12.30 | 15.10 | — |
| — | 0.01 | 0.51 | 0.26 | +0.04 | 45.8% | 113 | 45.8% | -0.97 | 14.55 | 13.65 | 15.45 | — |
| — | 0.01 | 0.38 | 0.20 | +0.03 | 46.1% | 114 | 46.1% | -0.98 | 15.57 | 14.55 | 16.60 | — |
| — | 0.01 | 0.45 | 0.23 | +0.02 | 46.4% | 115 | 46.4% | -0.99 | 16.80 | 15.65 | 17.95 | — |
| — | — | 2.07 | — | +0.02 | 46.6% | 116 | 46.6% | -0.99 | 17.62 | 16.20 | 19.05 | — |
| — | 0.01 | 0.98 | 0.49 | +0.01 | 46.9% | 117 | 46.9% | -1.00 | 18.60 | 17.20 | 20.00 | — |
| — | — | 1.22 | — | +0.01 | 47.2% | 118 | 47.2% | -1.00 | 19.75 | 18.50 | 21.00 | — |
| — | — | 2.19 | — | +0.01 | 47.5% | 119 | 47.5% | -1.00 | 20.60 | 19.20 | 22.00 | — |
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.