Spot 97.75
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.55 | 19.10 | 17.82 | +1.00 | 57.0% | 80 | 57.0% | +0.00 | — | — | 2.13 | — |
| — | 14.05 | 16.25 | 15.15 | +1.00 | 55.7% | 82.5 | 55.7% | +0.00 | — | — | 0.75 | — |
| — | 13.55 | 15.45 | 14.50 | +1.00 | 55.4% | 83 | 55.4% | +0.00 | — | — | 2.13 | — |
| — | 12.55 | 14.40 | 13.47 | +1.00 | 55.0% | 84 | 55.0% | +0.00 | — | — | 2.13 | — |
| — | 10.85 | 13.85 | 12.35 | +1.00 | 54.6% | 85 | 54.6% | +0.00 | — | — | 0.58 | — |
| — | 10.55 | 12.50 | 11.53 | +1.00 | 54.3% | 86 | 54.3% | -0.00 | — | — | 1.55 | — |
| — | 9.55 | 11.55 | 10.55 | +1.00 | 54.2% | 87 | 54.2% | -0.00 | — | — | 0.09 | — |
| — | 9.05 | 10.75 | 9.90 | +1.00 | 54.1% | 87.5 | 54.1% | -0.00 | — | — | 1.20 | — |
| — | 8.75 | 10.15 | 9.45 | +1.00 | 54.2% | 88 | 54.2% | -0.00 | — | — | 0.53 | — |
| — | 7.55 | 9.55 | 8.55 | +1.00 | 54.5% | 89 | 54.5% | -0.00 | — | — | 0.46 | — |
| — | 5.85 | 8.60 | 7.22 | +1.00 | 55.2% | 90 | 55.2% | -0.00 | — | — | 0.04 | — |
| — | 5.55 | 7.65 | 6.60 | +0.99 | 55.9% | 91 | 55.9% | -0.01 | — | — | 0.60 | — |
| — | 5.05 | 6.20 | 5.62 | +0.98 | 56.3% | 92 | 56.3% | -0.02 | — | — | 0.29 | — |
| — | 4.15 | 5.65 | 4.90 | +0.97 | 56.4% | 92.5 | 56.4% | -0.03 | — | — | 0.11 | — |
| — | 3.60 | 5.20 | 4.40 | +0.96 | 56.3% | 93 | 56.3% | -0.05 | 0.11 | 0.05 | 0.17 | — |
| — | 3.10 | 4.20 | 3.65 | +0.90 | 55.8% | 94 | 55.8% | -0.10 | 0.69 | 0.07 | 1.30 | — |
| — | 2.40 | 3.60 | 3.00 | +0.82 | 55.0% | 95 | 55.0% | -0.18 | 0.41 | 0.18 | 0.63 | — |
| — | 1.69 | 3.65 | 2.67 | +0.72 | 54.3% | 96 | 54.3% | -0.28 | 0.49 | 0.16 | 0.82 | — |
| — | 1.12 | 1.89 | 1.50 | +0.59 | 53.6% | 97 | 53.6% | -0.42 | 1.30 | 0.54 | 2.07 | — |
| — | 0.85 | 1.71 | 1.28 | +0.51 | 53.3% | 97.5 | 53.3% | -0.49 | 1.54 | 0.57 | 2.51 | — |
| — | 0.62 | 1.38 | 1.00 | +0.44 | 53.1% | 98 | 53.1% | -0.56 | 2.03 | 0.86 | 3.20 | — |
| — | 0.33 | 0.70 | 0.52 | +0.30 | 52.9% | 99 | 52.9% | -0.70 | 2.27 | 1.56 | 2.99 | — |
| — | 0.11 | 0.46 | 0.28 | +0.19 | 52.8% | 100 | 52.8% | -0.81 | 2.76 | 2.22 | 3.30 | — |
| — | 0.08 | 0.81 | 0.45 | +0.11 | 52.9% | 101 | 52.9% | -0.89 | 3.85 | 3.00 | 4.70 | — |
| — | 0.07 | 0.86 | 0.47 | +0.05 | 53.2% | 102 | 53.2% | -0.94 | 4.75 | 3.90 | 5.60 | — |
| — | — | 0.29 | — | +0.03 | 53.6% | 103 | 53.6% | -0.97 | 5.67 | 4.85 | 6.50 | — |
| — | — | 0.25 | — | +0.01 | 53.9% | 104 | 53.9% | -0.99 | 6.65 | 5.85 | 7.45 | — |
| — | — | 0.15 | — | +0.00 | 54.2% | 105 | 54.2% | -1.00 | 7.40 | 6.90 | 7.90 | — |
| — | — | 0.73 | — | +0.00 | 54.3% | 106 | 54.3% | -1.00 | 8.70 | 7.90 | 9.50 | — |
| — | — | 0.11 | — | +0.00 | 54.3% | 107 | 54.3% | -1.00 | 9.57 | 8.65 | 10.50 | — |
| — | — | 0.32 | — | +0.00 | 54.4% | 108 | 54.4% | -1.00 | 10.55 | 9.60 | 11.50 | — |
| — | — | 1.55 | — | +0.00 | 54.6% | 109 | 54.6% | -1.00 | 11.62 | 10.75 | 12.50 | — |
| — | — | 0.20 | — | +0.00 | 54.8% | 110 | 54.8% | -1.00 | 12.62 | 11.90 | 13.35 | — |
| — | — | 1.55 | — | +0.00 | 55.0% | 111 | 55.0% | -1.00 | 13.55 | 12.60 | 14.50 | — |
| — | — | 1.55 | — | +0.00 | 55.3% | 112 | 55.3% | -1.00 | 14.57 | 13.65 | 15.50 | — |
| — | — | 0.95 | — | +0.00 | 55.6% | 113 | 55.6% | -1.00 | 15.70 | 14.90 | 16.50 | — |
| — | — | 0.75 | — | +0.00 | 56.0% | 114 | 56.0% | -1.00 | 16.70 | 15.90 | 17.50 | — |
| 634 | — | 0.25 | — | +0.00 | 56.3% | 115 | 56.3% | -1.00 | 17.70 | 16.90 | 18.50 | 57 |
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.