Spot 97.34
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.50 | 18.60 | 17.55 | +1.00 | 54.1% | 80 | 54.1% | +0.00 | — | — | 2.12 | — |
| — | 11.50 | 14.40 | 12.95 | +1.00 | 47.1% | 85 | 47.1% | -0.00 | — | — | 2.13 | — |
| — | 9.65 | 11.60 | 10.62 | +1.00 | 46.0% | 87 | 46.0% | -0.00 | — | — | 2.13 | — |
| — | 8.55 | 11.40 | 9.97 | +1.00 | 45.7% | 88 | 45.7% | -0.00 | — | — | 2.13 | — |
| — | 7.55 | 9.65 | 8.60 | +1.00 | 45.6% | 89 | 45.6% | -0.00 | — | — | 2.14 | — |
| — | 6.75 | 8.65 | 7.70 | — | — | 90 | 45.7% | -0.01 | — | — | 0.10 | — |
| — | 5.70 | 7.70 | 6.70 | +0.98 | 45.9% | 91 | 45.9% | -0.02 | — | — | 0.46 | — |
| — | 4.70 | 6.75 | 5.72 | +0.95 | 46.3% | 92 | 46.3% | -0.05 | — | — | 0.30 | — |
| — | 4.10 | 5.80 | 4.95 | +0.91 | 46.9% | 93 | 46.9% | -0.09 | 0.18 | 0.10 | 0.26 | — |
| — | 3.25 | 4.95 | 4.10 | +0.85 | 47.5% | 94 | 47.5% | -0.15 | 0.20 | 0.01 | 0.38 | — |
| — | 2.62 | 3.95 | 3.29 | +0.76 | 48.4% | 95 | — | — | 0.47 | 0.25 | 0.70 | — |
| — | 1.85 | 2.83 | 2.34 | — | — | 96 | — | — | 0.69 | 0.50 | 0.87 | — |
| — | 1.28 | 2.16 | 1.72 | +0.55 | 50.0% | 97 | — | — | 1.09 | 0.74 | 1.45 | — |
| — | 0.93 | 1.66 | 1.29 | — | — | 98 | — | — | 1.54 | 1.17 | 1.91 | — |
| — | 0.53 | 1.24 | 0.89 | — | — | 99 | — | — | 2.10 | 1.70 | 2.50 | — |
| — | 0.33 | 0.65 | 0.49 | — | — | 100 | — | — | 3.05 | 2.40 | 3.70 | — |
| — | 0.17 | 0.51 | 0.34 | — | — | 101 | 55.3% | -0.82 | 3.92 | 3.20 | 4.65 | — |
| — | 0.12 | 0.32 | 0.22 | +0.14 | 57.0% | 102 | 57.0% | -0.86 | 4.75 | 4.35 | 5.15 | — |
| — | 0.13 | 0.42 | 0.28 | +0.10 | 59.0% | 103 | 59.0% | -0.90 | 5.53 | 4.50 | 6.55 | — |
| — | 0.02 | 0.35 | 0.18 | +0.08 | 61.1% | 104 | 61.1% | -0.93 | 6.30 | 5.50 | 7.10 | — |
| — | — | 0.18 | — | +0.05 | 63.2% | 105 | 63.2% | -0.95 | 7.35 | 6.65 | 8.05 | — |
| — | — | 0.42 | — | +0.04 | 65.3% | 106 | 65.3% | -0.96 | 8.50 | 7.45 | 9.55 | — |
| — | — | 2.16 | — | +0.03 | 67.4% | 107 | 67.4% | -0.97 | 9.45 | 8.45 | 10.45 | — |
| — | — | 0.27 | — | +0.02 | 69.3% | 108 | 69.3% | -0.98 | 10.40 | 9.45 | 11.35 | — |
| — | — | 0.95 | — | +0.02 | 71.3% | 109 | 71.3% | -0.99 | 11.47 | 10.45 | 12.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 73.2% | 110 | 73.2% | -0.99 | 12.38 | 11.45 | 13.30 | — |
| — | — | 0.25 | — | +0.01 | 75.0% | 111 | 75.0% | -0.99 | 13.50 | 12.45 | 14.55 | — |
| — | — | 2.13 | — | +0.01 | 76.8% | 112 | 76.8% | -1.00 | 14.50 | 13.45 | 15.55 | — |
| — | — | 0.26 | — | +0.01 | 78.4% | 113 | 78.4% | -1.00 | 15.18 | 14.05 | 16.30 | — |
| — | — | 2.13 | — | +0.00 | 80.0% | 114 | 80.0% | -1.00 | 16.15 | 14.80 | 17.50 | — |
| — | — | 2.13 | — | +0.00 | 81.6% | 115 | 81.6% | -1.00 | 17.50 | 16.45 | 18.55 | — |
| — | — | 2.13 | — | +0.00 | 83.1% | 116 | 83.1% | -1.00 | 18.75 | 17.45 | 20.05 | — |
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.