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 | |
| — | 16.40 | 20.10 | 18.25 | +0.93 | 48.7% | 80 | 48.7% | -0.07 | — | — | 2.00 | — |
| — | 12.05 | 15.55 | 13.80 | +0.87 | 45.9% | 85 | 45.9% | -0.13 | 0.80 | 0.60 | 1.00 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | — | — | — | — | 88 | — | — | — | — | — | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | 8.55 | 10.80 | 9.68 | +0.76 | 44.3% | 90 | 44.3% | -0.24 | 1.78 | 1.58 | 1.99 | — |
| — | 8.10 | 10.10 | 9.10 | +0.73 | 44.1% | 91 | 44.1% | -0.27 | 2.06 | 1.38 | 2.73 | — |
| — | 7.00 | 9.40 | 8.20 | +0.71 | 44.0% | 92 | 44.0% | -0.30 | 2.40 | 2.16 | 2.65 | — |
| — | 6.50 | 8.75 | 7.62 | +0.68 | 43.8% | 93 | 43.8% | -0.33 | 2.77 | 2.54 | 2.99 | — |
| — | 6.20 | 8.10 | 7.15 | +0.64 | 43.7% | 94 | 43.7% | -0.36 | 3.17 | 2.95 | 3.40 | — |
| — | 5.70 | 7.25 | 6.47 | +0.61 | 43.6% | 95 | 43.6% | -0.39 | 3.52 | 3.30 | 3.75 | — |
| — | 4.70 | 7.05 | 5.88 | +0.58 | 43.5% | 96 | 43.5% | -0.42 | 3.88 | 3.00 | 4.75 | — |
| — | 4.15 | 5.95 | 5.05 | +0.55 | 43.5% | 97 | 43.5% | -0.46 | 4.12 | 3.35 | 4.90 | — |
| — | 3.65 | 6.10 | 4.88 | +0.51 | 43.5% | 98 | 43.5% | -0.49 | 5.25 | 4.50 | 6.00 | — |
| — | 3.70 | 5.65 | 4.67 | +0.48 | 43.5% | 99 | 43.5% | -0.52 | 5.45 | 4.20 | 6.70 | — |
| — | 3.20 | 4.60 | 3.90 | +0.45 | 43.5% | 100 | 43.5% | -0.55 | 6.28 | 5.45 | 7.10 | — |
| — | 2.88 | 4.20 | 3.54 | +0.42 | 43.6% | 101 | 43.6% | -0.59 | 7.10 | 6.20 | 8.00 | — |
| — | 2.45 | 4.10 | 3.27 | +0.39 | 43.6% | 102 | 43.6% | -0.62 | 7.05 | 6.25 | 7.85 | — |
| — | 2.53 | 3.10 | 2.81 | +0.36 | 43.7% | 103 | 43.7% | -0.65 | 8.20 | 7.25 | 9.15 | — |
| — | 2.04 | 3.15 | 2.60 | +0.33 | 43.8% | 104 | 43.8% | -0.67 | 8.50 | 7.55 | 9.45 | — |
| — | 1.83 | 3.25 | 2.54 | +0.30 | 43.9% | 105 | 43.9% | -0.70 | 9.40 | 8.55 | 10.25 | — |
| — | 1.85 | 2.23 | 2.04 | +0.28 | 44.0% | 106 | 44.0% | -0.73 | 10.35 | 9.35 | 11.35 | — |
| — | 1.61 | 1.99 | 1.80 | +0.26 | 44.1% | 107 | 44.1% | -0.75 | 11.15 | 9.85 | 12.45 | — |
| — | 0.96 | 1.77 | 1.36 | +0.23 | 44.3% | 108 | 44.3% | -0.78 | 11.97 | 10.20 | 13.75 | — |
| — | 1.10 | 2.40 | 1.75 | +0.21 | 44.4% | 109 | 44.4% | -0.80 | 12.65 | 11.05 | 14.25 | — |
| — | 0.99 | 1.40 | 1.20 | +0.19 | 44.6% | 110 | 44.6% | -0.82 | 13.70 | 12.30 | 15.10 | — |
| — | 0.49 | 2.01 | 1.25 | +0.17 | 44.7% | 111 | 44.7% | -0.84 | 14.75 | 13.15 | 16.35 | — |
| — | 0.27 | 1.94 | 1.10 | +0.16 | 44.9% | 112 | 44.9% | -0.85 | 15.32 | 13.60 | 17.05 | — |
| — | 0.38 | 1.20 | 0.79 | +0.14 | 45.1% | 113 | 45.1% | -0.87 | 16.12 | 14.20 | 18.05 | — |
| — | 0.37 | 2.90 | 1.64 | +0.13 | 45.3% | 114 | 45.3% | -0.88 | 17.18 | 15.40 | 18.95 | — |
| — | — | 0.80 | — | +0.12 | 45.5% | 115 | 45.5% | -0.89 | 17.75 | 16.00 | 19.50 | — |
| — | — | 2.74 | — | +0.11 | 45.8% | 116 | 45.8% | -0.91 | 18.50 | 16.95 | 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.