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 | |
| — | 17.40 | 20.80 | 19.10 | +0.94 | 49.1% | 80 | 49.1% | -0.06 | — | — | 0.60 | — |
| — | 12.65 | 16.55 | 14.60 | +0.88 | 47.0% | 85 | 47.0% | -0.12 | 0.80 | 0.50 | 1.09 | — |
| — | 9.20 | 12.40 | 10.80 | +0.78 | 45.4% | 90 | 45.4% | -0.22 | 1.80 | 1.10 | 2.50 | — |
| — | 8.50 | 11.65 | 10.07 | +0.76 | 45.2% | 91 | 45.2% | -0.24 | 1.80 | 1.39 | 2.21 | — |
| — | 7.85 | 10.95 | 9.40 | +0.73 | 44.9% | 92 | 44.9% | -0.27 | 2.39 | 1.18 | 3.60 | — |
| — | 6.65 | 10.30 | 8.47 | +0.70 | 44.7% | 93 | 44.7% | -0.30 | 2.92 | 2.03 | 3.80 | — |
| — | 5.85 | 9.65 | 7.75 | +0.67 | 44.5% | 94 | 44.5% | -0.33 | 2.73 | 1.70 | 3.75 | — |
| — | 6.20 | 8.05 | 7.12 | +0.65 | 44.4% | 95 | 44.4% | -0.36 | 3.20 | 2.55 | 3.85 | — |
| — | 5.10 | 8.40 | 6.75 | +0.62 | 44.2% | 96 | 44.2% | -0.39 | 3.90 | 2.81 | 5.00 | — |
| — | 4.35 | 7.85 | 6.10 | +0.58 | 44.1% | 97 | 44.1% | -0.42 | 4.03 | 3.40 | 4.65 | — |
| — | 3.85 | 6.05 | 4.95 | +0.55 | 43.9% | 98 | 43.9% | -0.45 | 4.47 | 3.00 | 5.95 | — |
| — | 4.35 | 5.65 | 5.00 | +0.52 | 43.8% | 99 | 43.8% | -0.48 | 5.75 | 4.45 | 7.05 | — |
| — | 3.70 | 5.05 | 4.38 | +0.49 | 43.7% | 100 | 43.7% | -0.51 | 5.40 | 4.90 | 5.90 | — |
| — | 3.45 | 4.65 | 4.05 | +0.46 | 43.7% | 101 | 43.7% | -0.55 | 6.62 | 5.50 | 7.75 | — |
| — | 3.10 | 4.05 | 3.58 | +0.43 | 43.6% | 102 | 43.6% | -0.58 | 7.25 | 6.15 | 8.35 | — |
| — | 2.05 | 5.35 | 3.70 | +0.40 | 43.6% | 103 | 43.6% | -0.61 | 8.07 | 6.60 | 9.55 | — |
| — | 2.23 | 3.60 | 2.92 | +0.37 | 43.6% | 104 | 43.6% | -0.64 | 7.83 | 6.20 | 9.45 | — |
| — | 2.19 | 4.05 | 3.12 | +0.34 | 43.6% | 105 | 43.6% | -0.67 | 8.97 | 7.45 | 10.50 | — |
| — | 1.38 | 3.35 | 2.37 | +0.31 | 43.6% | 106 | 43.6% | -0.69 | 10.12 | 8.55 | 11.70 | — |
| — | 1.64 | 2.80 | 2.22 | +0.29 | 43.6% | 107 | 43.6% | -0.72 | 11.03 | 9.55 | 12.50 | — |
| — | 0.89 | 2.57 | 1.73 | +0.26 | 43.7% | 108 | 43.7% | -0.74 | 11.50 | 9.75 | 13.25 | — |
| — | 0.64 | 2.97 | 1.80 | +0.24 | 43.8% | 109 | 43.8% | -0.77 | 12.28 | 10.50 | 14.05 | — |
| — | 1.16 | 1.86 | 1.51 | +0.22 | 43.9% | 110 | 43.9% | -0.79 | 12.70 | 12.35 | 13.05 | — |
| — | 0.64 | 2.17 | 1.41 | +0.20 | 44.1% | 111 | 44.1% | -0.81 | 13.68 | 12.20 | 15.15 | — |
| — | 0.68 | 1.76 | 1.22 | +0.18 | 44.2% | 112 | 44.2% | -0.83 | 14.82 | 13.05 | 16.60 | — |
| — | 0.68 | 1.90 | 1.29 | — | — | 113 | — | — | 15.68 | 13.90 | 17.45 | — |
| — | 0.49 | 1.86 | 1.18 | — | — | 114 | — | — | 16.48 | 14.80 | 18.15 | — |
| — | 0.43 | 1.13 | 0.78 | — | — | 115 | — | — | 17.50 | 15.75 | 19.25 | — |
| — | 0.30 | 1.39 | 0.84 | — | — | 116 | — | — | 18.40 | 16.65 | 20.15 | — |
| — | 0.05 | 1.79 | 0.92 | +0.11 | 45.4% | 117 | — | — | 19.30 | 17.55 | 21.05 | — |
| — | — | 2.80 | — | +0.10 | 45.6% | 118 | — | — | 20.25 | 18.50 | 22.00 | — |
| — | — | 2.74 | — | — | — | 119 | — | — | 21.00 | 19.05 | 22.95 | — |
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.