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 | |
| — | 16.65 | 18.80 | 17.73 | +0.99 | 53.6% | 80 | 53.6% | -0.01 | — | — | 0.29 | — |
| — | 11.70 | 13.85 | 12.78 | +0.97 | 48.3% | 85 | 48.3% | -0.03 | — | — | 0.35 | — |
| — | 10.75 | 12.90 | 11.82 | +0.96 | 47.5% | 86 | 47.5% | -0.04 | 0.20 | 0.03 | 0.36 | — |
| — | 10.00 | 11.95 | 10.97 | +0.94 | 46.8% | 87 | 46.8% | -0.06 | — | — | 2.27 | — |
| — | 8.90 | 11.50 | 10.20 | +0.93 | 46.1% | 88 | 46.1% | -0.07 | — | — | 2.32 | — |
| — | 8.00 | 10.10 | 9.05 | +0.90 | 45.5% | 89 | 45.5% | -0.10 | — | — | 2.38 | — |
| — | 7.10 | 9.20 | 8.15 | +0.88 | 45.0% | 90 | 45.0% | -0.12 | 0.30 | 0.11 | 0.50 | — |
| — | 6.65 | 8.30 | 7.47 | +0.84 | 44.6% | 91 | — | — | 0.51 | 0.36 | 0.65 | — |
| — | 5.80 | 7.40 | 6.60 | +0.81 | 44.2% | 92 | 44.2% | -0.19 | 0.79 | 0.53 | 1.04 | — |
| — | 4.90 | 6.70 | 5.80 | +0.76 | 43.9% | 93 | — | — | 0.82 | 0.52 | 1.13 | — |
| — | 3.70 | 5.95 | 4.83 | — | — | 94 | — | — | 1.13 | 1.00 | 1.26 | — |
| — | 3.85 | 4.95 | 4.40 | +0.66 | 43.5% | 95 | 43.5% | -0.34 | 1.48 | 1.33 | 1.62 | — |
| — | 3.20 | 4.25 | 3.73 | — | — | 96 | 43.4% | -0.40 | 1.93 | 1.69 | 2.17 | — |
| — | 2.68 | 3.60 | 3.14 | +0.54 | 43.3% | 97 | 43.3% | -0.46 | 2.33 | 2.15 | 2.52 | — |
| — | 2.20 | 3.05 | 2.62 | +0.48 | 43.3% | 98 | 43.3% | -0.52 | 2.98 | 2.65 | 3.30 | — |
| — | 1.78 | 2.39 | 2.08 | +0.42 | 43.3% | 99 | 43.3% | -0.58 | 3.85 | 3.20 | 4.50 | — |
| — | 1.36 | 2.04 | 1.70 | +0.36 | 43.4% | 100 | 43.4% | -0.64 | 3.81 | 2.87 | 4.75 | — |
| — | 1.08 | 1.65 | 1.36 | +0.31 | 43.5% | 101 | 43.5% | -0.69 | 4.60 | 4.10 | 5.10 | — |
| — | 0.81 | 1.40 | 1.10 | +0.26 | 43.6% | 102 | 43.6% | -0.74 | 5.22 | 4.65 | 5.80 | — |
| — | 0.72 | 1.08 | 0.90 | +0.22 | 43.8% | 103 | 43.8% | -0.78 | 6.08 | 5.50 | 6.65 | — |
| — | 0.33 | 0.85 | 0.59 | +0.18 | 44.0% | 104 | 44.0% | -0.82 | 6.92 | 6.00 | 7.85 | — |
| — | 0.42 | 0.80 | 0.61 | +0.15 | 44.2% | 105 | 44.2% | -0.86 | 7.85 | 6.75 | 8.95 | — |
| — | 0.14 | 0.71 | 0.42 | +0.12 | 44.4% | 106 | 44.4% | -0.89 | 8.72 | 7.20 | 10.25 | — |
| — | 0.10 | 0.65 | 0.38 | +0.10 | 44.7% | 107 | 44.7% | -0.91 | 9.93 | 8.70 | 11.15 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 45.0% | 108 | 45.0% | -0.93 | 10.62 | 9.55 | 11.70 | — |
| — | 0.01 | 0.80 | 0.41 | +0.06 | 45.2% | 109 | 45.2% | -0.95 | 11.40 | 10.15 | 12.65 | — |
| — | 0.07 | 0.21 | 0.14 | +0.05 | 45.5% | 110 | 45.5% | -0.96 | 12.53 | 11.50 | 13.55 | — |
| — | 0.01 | 0.81 | 0.41 | +0.04 | 45.8% | 111 | 45.8% | -0.97 | 13.53 | 12.45 | 14.60 | — |
| — | — | 2.23 | — | +0.03 | 46.2% | 112 | 46.2% | -0.98 | 14.50 | 13.45 | 15.55 | — |
| — | 0.02 | 0.28 | 0.15 | +0.02 | 46.5% | 113 | 46.5% | -0.99 | 15.45 | 14.45 | 16.45 | — |
| — | — | 2.20 | — | +0.02 | 46.8% | 114 | 46.8% | -0.99 | 16.40 | 15.25 | 17.55 | — |
| — | 0.01 | 0.42 | 0.21 | +0.01 | 47.2% | 115 | 47.2% | -1.00 | 17.05 | 16.00 | 18.10 | — |
| — | — | 2.18 | — | +0.01 | 47.5% | 116 | 47.5% | -1.00 | 18.73 | 17.45 | 20.00 | — |
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.