Spot 99.32
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 16.10 | 14.70 | +0.95 | 34.3% | 85 | 34.3% | -0.05 | — | — | 0.95 | — |
| — | 12.30 | 15.20 | 13.75 | +0.94 | 33.5% | 86 | 33.5% | -0.06 | — | — | 1.75 | — |
| — | 11.40 | 13.90 | 12.65 | +0.93 | 32.6% | 87 | 32.6% | -0.07 | — | — | 1.75 | — |
| — | 10.40 | 13.00 | 11.70 | +0.92 | 31.7% | 88 | 31.7% | -0.08 | — | — | 1.75 | — |
| — | 9.60 | 12.00 | 10.80 | +0.90 | 30.7% | 89 | 30.7% | -0.10 | — | — | 1.75 | — |
| — | 8.60 | 11.20 | 9.90 | +0.89 | 29.6% | 90 | 29.6% | -0.11 | — | — | 1.80 | — |
| — | 7.60 | 10.20 | 8.90 | +0.87 | 28.5% | 91 | 28.5% | -0.13 | — | — | 1.85 | — |
| — | 7.20 | 9.70 | 8.45 | +0.86 | 28.0% | 91.5 | 28.0% | -0.14 | — | — | 0.90 | — |
| — | 6.80 | 9.30 | 8.05 | +0.85 | 27.4% | 92 | 27.4% | -0.15 | 0.53 | 0.05 | 1.00 | — |
| — | 6.40 | 8.80 | 7.60 | +0.84 | 26.9% | 92.5 | 26.9% | -0.16 | — | — | 1.05 | — |
| — | 5.90 | 8.20 | 7.05 | +0.82 | 26.3% | 93 | 26.3% | -0.18 | 0.72 | 0.50 | 0.95 | — |
| — | 5.50 | 7.70 | 6.60 | +0.81 | 25.8% | 93.5 | 25.8% | -0.19 | 0.75 | 0.55 | 0.95 | — |
| — | 5.10 | 7.50 | 6.30 | +0.80 | 25.2% | 94 | 25.2% | -0.21 | 0.75 | 0.60 | 0.90 | — |
| — | 4.70 | 7.10 | 5.90 | +0.78 | 24.7% | 94.5 | 24.7% | -0.22 | 0.68 | 0.05 | 1.30 | — |
| — | 4.20 | 6.70 | 5.45 | +0.76 | 24.2% | 95 | 24.2% | -0.24 | — | — | 1.60 | — |
| — | 3.80 | 6.30 | 5.05 | +0.74 | 23.7% | 95.5 | 23.7% | -0.26 | — | — | 1.55 | — |
| — | 3.90 | 6.00 | 4.95 | +0.72 | 23.2% | 96 | 23.2% | -0.28 | 1.20 | 0.95 | 1.45 | — |
| — | 3.10 | 5.10 | 4.10 | +0.70 | 22.7% | 96.5 | 22.7% | -0.31 | 1.18 | 0.55 | 1.80 | — |
| — | 2.70 | 4.60 | 3.65 | +0.67 | 22.3% | 97 | 22.3% | -0.33 | 1.38 | 1.00 | 1.75 | — |
| — | 2.80 | 5.00 | 3.90 | +0.65 | 21.9% | 97.5 | 21.9% | -0.36 | 1.40 | 0.60 | 2.20 | — |
| — | 2.00 | 3.90 | 2.95 | +0.62 | 21.5% | 98 | 21.5% | -0.39 | 1.45 | 0.70 | 2.20 | — |
| — | 2.05 | 3.70 | 2.88 | +0.59 | 21.1% | 98.5 | 21.1% | -0.42 | 1.70 | 0.95 | 2.45 | — |
| — | 1.75 | 3.60 | 2.67 | +0.56 | 20.8% | 99 | 20.8% | -0.45 | 1.93 | 1.25 | 2.60 | — |
| — | 1.60 | 2.75 | 2.17 | +0.53 | 20.4% | 99.5 | 20.4% | -0.48 | 1.98 | 1.10 | 2.85 | — |
| — | 1.65 | 2.60 | 2.12 | +0.49 | 20.2% | 100 | 20.2% | -0.52 | 2.20 | 1.45 | 2.95 | — |
| — | 0.60 | 2.45 | 1.52 | +0.46 | 19.9% | 100.5 | 19.9% | -0.55 | 2.35 | 1.50 | 3.20 | — |
| — | 0.80 | 2.20 | 1.50 | +0.42 | 19.7% | 101 | 19.7% | -0.59 | 2.77 | 1.95 | 3.60 | — |
| — | 0.60 | 1.80 | 1.20 | +0.36 | 19.5% | 102 | 19.5% | -0.66 | 3.55 | 2.40 | 4.70 | — |
| — | 0.45 | 1.40 | 0.93 | +0.30 | 19.4% | 103 | 19.4% | -0.72 | 4.40 | 3.00 | 5.80 | — |
| — | — | 1.35 | — | +0.24 | 19.6% | 104 | 19.6% | -0.78 | 5.10 | 3.70 | 6.50 | — |
| — | 0.05 | 1.70 | 0.88 | +0.20 | 19.9% | 105 | 19.9% | -0.83 | 5.90 | 4.60 | 7.20 | — |
| — | — | 0.85 | — | +0.16 | 20.5% | 106 | 20.5% | -0.86 | 6.95 | 5.80 | 8.10 | — |
| — | — | 1.75 | — | +0.14 | 21.4% | 107 | 21.4% | -0.89 | 7.95 | 6.70 | 9.20 | — |
| — | — | 1.75 | — | +0.12 | 22.6% | 108 | 22.6% | -0.91 | 8.60 | 7.00 | 10.20 | — |
| — | — | 0.95 | — | +0.11 | 25.8% | 110 | 25.8% | -0.92 | 11.05 | 9.30 | 12.80 | — |
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.