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 | |
| 1 | 16.55 | 18.45 | 17.50 | +1.00 | 50.7% | 80 | 50.7% | -0.00 | — | — | 2.14 | 0 |
| 0 | 13.60 | 15.50 | 14.55 | +0.99 | 48.8% | 83 | 48.8% | -0.01 | — | — | 1.99 | 11 |
| 1 | 12.65 | 14.65 | 13.65 | +0.99 | 48.2% | 84 | 48.2% | -0.01 | — | — | 2.17 | — |
| — | 11.65 | 14.15 | 12.90 | +0.98 | 47.7% | 85 | 47.7% | -0.02 | — | — | 2.18 | — |
| — | 10.65 | 12.70 | 11.68 | +0.97 | 47.2% | 86 | 47.2% | -0.03 | — | — | 2.21 | — |
| — | 9.70 | 11.70 | 10.70 | +0.96 | 46.7% | 87 | 46.7% | -0.04 | — | — | 1.75 | — |
| — | 8.75 | 10.85 | 9.80 | +0.94 | 46.3% | 88 | 46.3% | -0.06 | 0.38 | 0.05 | 0.70 | — |
| — | 7.85 | 9.90 | 8.88 | +0.92 | 46.0% | 89 | 46.0% | -0.08 | 0.54 | 0.14 | 0.93 | — |
| — | 6.90 | 8.70 | 7.80 | +0.89 | 45.6% | 90 | 45.6% | -0.11 | 0.43 | 0.22 | 0.65 | — |
| — | 6.05 | 7.70 | 6.88 | +0.86 | 45.4% | 91 | 45.4% | -0.14 | 0.47 | 0.30 | 0.64 | — |
| — | 5.20 | 6.85 | 6.03 | +0.82 | 45.1% | 92 | 45.1% | -0.18 | 0.69 | 0.47 | 0.91 | — |
| — | 4.95 | 6.25 | 5.60 | +0.78 | 44.9% | 93 | 44.9% | -0.22 | 0.79 | 0.49 | 1.09 | — |
| — | 4.20 | 5.30 | 4.75 | +0.73 | 44.7% | 94 | 44.7% | -0.27 | 1.10 | 0.89 | 1.31 | — |
| — | 3.90 | 4.80 | 4.35 | +0.67 | 44.6% | 95 | 44.6% | -0.33 | 1.29 | 1.06 | 1.52 | — |
| — | 3.00 | 3.90 | 3.45 | +0.61 | 44.5% | 96 | 44.5% | -0.39 | 1.77 | 1.42 | 2.12 | — |
| — | 2.48 | 3.20 | 2.84 | +0.55 | 44.4% | 97 | 44.4% | -0.45 | 2.14 | 1.88 | 2.40 | — |
| — | 2.11 | 3.75 | 2.93 | +0.49 | 44.4% | 98 | 44.4% | -0.51 | 2.65 | 2.37 | 2.93 | — |
| — | 1.63 | 2.20 | 1.92 | +0.43 | 44.4% | 99 | 44.4% | -0.57 | 3.19 | 2.94 | 3.45 | — |
| — | 1.30 | 1.82 | 1.56 | +0.37 | 44.4% | 100 | 44.4% | -0.63 | 3.70 | 3.35 | 4.05 | — |
| — | 1.05 | 1.40 | 1.23 | +0.31 | 44.4% | 101 | 44.4% | -0.69 | 4.47 | 4.15 | 4.80 | — |
| — | 0.64 | 1.30 | 0.97 | +0.26 | 44.5% | 102 | 44.5% | -0.74 | 5.38 | 4.70 | 6.05 | — |
| — | 0.61 | 0.94 | 0.78 | +0.22 | 44.6% | 103 | 44.6% | -0.79 | 6.38 | 5.55 | 7.20 | — |
| — | 0.33 | 0.89 | 0.61 | +0.18 | 44.8% | 104 | 44.8% | -0.83 | 7.15 | 6.30 | 8.00 | — |
| — | 0.29 | 0.50 | 0.40 | +0.14 | 44.9% | 105 | 44.9% | -0.86 | 8.00 | 7.10 | 8.90 | — |
| — | 0.03 | 0.41 | 0.22 | +0.11 | 45.1% | 106 | 45.1% | -0.89 | 8.93 | 8.10 | 9.75 | — |
| — | — | 1.15 | — | +0.09 | 45.3% | 107 | 45.3% | -0.92 | 9.75 | 8.85 | 10.65 | — |
| — | — | 2.33 | — | +0.07 | 45.5% | 108 | 45.5% | -0.93 | 10.60 | 9.55 | 11.65 | — |
| — | — | 1.55 | — | +0.05 | 45.8% | 109 | 45.8% | -0.95 | 11.65 | 10.80 | 12.50 | — |
| — | — | 0.35 | — | +0.04 | 46.0% | 110 | 46.0% | -0.96 | 12.57 | 11.55 | 13.60 | — |
| — | — | 1.15 | — | +0.04 | 46.3% | 111 | 46.3% | -0.97 | 13.47 | 12.45 | 14.50 | — |
| — | — | 0.75 | — | +0.03 | 46.6% | 112 | 46.6% | -0.98 | 14.68 | 13.80 | 15.55 | — |
| — | — | 1.55 | — | +0.02 | 46.9% | 113 | 46.9% | -0.99 | 15.57 | 14.65 | 16.50 | — |
| — | — | 1.55 | — | +0.02 | 47.3% | 114 | 47.3% | -0.99 | 16.65 | 15.80 | 17.50 | — |
| — | — | 0.37 | — | +0.01 | 47.6% | 115 | 47.6% | -1.00 | 17.62 | 16.75 | 18.50 | — |
| — | — | 2.16 | — | +0.01 | 47.9% | 116 | 47.9% | -1.00 | 18.32 | 17.15 | 19.50 | — |
| — | — | 1.95 | — | +0.01 | 48.3% | 117 | 48.3% | -1.00 | 19.32 | 18.15 | 20.50 | — |
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.