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 | |
| — | 13.10 | 15.20 | 14.15 | +1.00 | 35.3% | 85 | 35.3% | -0.00 | — | — | 1.95 | — |
| — | 12.20 | 13.80 | 13.00 | +1.00 | 34.7% | 86 | 34.7% | -0.00 | — | — | 1.30 | — |
| — | 11.20 | 12.90 | 12.05 | +1.00 | 34.1% | 87 | 34.1% | -0.00 | — | — | 0.75 | — |
| — | 10.10 | 12.30 | 11.20 | +1.00 | 33.5% | 88 | 33.5% | -0.00 | — | — | 0.75 | — |
| — | 9.70 | 10.90 | 10.30 | +1.00 | 32.9% | 89 | 32.9% | -0.00 | — | — | 0.75 | — |
| — | 9.30 | 10.30 | 9.80 | +1.00 | 32.7% | 89.5 | 32.7% | -0.00 | — | — | 0.75 | — |
| — | 8.50 | 9.70 | 9.10 | +1.00 | 32.4% | 90 | 32.4% | -0.00 | — | — | 0.75 | — |
| — | 7.80 | 9.20 | 8.50 | +1.00 | 32.2% | 90.5 | 32.2% | -0.00 | — | — | 0.75 | — |
| — | 7.80 | 8.70 | 8.25 | +1.00 | 31.9% | 91 | 31.9% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 8.20 | 7.80 | +0.99 | 31.7% | 91.5 | 31.7% | -0.01 | — | — | 1.15 | — |
| — | 6.90 | 7.70 | 7.30 | +0.99 | 31.4% | 92 | 31.4% | -0.01 | — | — | 1.15 | — |
| — | 6.70 | 8.30 | 7.50 | +0.99 | 31.1% | 92.5 | 31.1% | -0.01 | — | — | 0.55 | — |
| — | 6.20 | 6.70 | 6.45 | +0.98 | 30.8% | 93 | 30.8% | -0.02 | — | — | 0.40 | — |
| — | 5.50 | 6.20 | 5.85 | +0.97 | 30.3% | 93.5 | 30.3% | -0.03 | — | — | 0.60 | — |
| — | 5.10 | 6.10 | 5.60 | +0.96 | 29.8% | 94 | 29.8% | -0.04 | — | — | 0.30 | — |
| — | 4.60 | 5.60 | 5.10 | +0.95 | 29.3% | 94.5 | 29.3% | -0.05 | — | — | 0.40 | — |
| — | 4.00 | 4.90 | 4.45 | +0.94 | 28.7% | 95 | 28.7% | -0.06 | 0.23 | 0.05 | 0.40 | — |
| — | 3.50 | 4.30 | 3.90 | +0.91 | 28.1% | 95.5 | 28.1% | -0.09 | — | — | 0.75 | — |
| — | 2.85 | 3.90 | 3.38 | +0.89 | 27.5% | 96 | 27.5% | -0.11 | 0.30 | 0.15 | 0.45 | — |
| — | 2.60 | 3.40 | 3.00 | +0.85 | 26.8% | 96.5 | 26.8% | -0.14 | — | — | 0.65 | — |
| — | 2.45 | 3.10 | 2.77 | +0.81 | 26.2% | 97 | 26.2% | -0.19 | 0.33 | 0.20 | 0.45 | — |
| — | 2.15 | 2.60 | 2.38 | +0.77 | 25.5% | 97.5 | 25.5% | -0.24 | 0.72 | 0.25 | 1.20 | — |
| — | 1.75 | 2.30 | 2.02 | +0.71 | 25.0% | 98 | 25.0% | -0.29 | 0.47 | 0.35 | 0.60 | — |
| — | 1.35 | 1.80 | 1.57 | +0.64 | 24.5% | 98.5 | 24.5% | -0.36 | 0.60 | 0.50 | 0.70 | — |
| — | 1.10 | 1.30 | 1.20 | +0.57 | 24.2% | 99 | 24.2% | -0.44 | 0.97 | 0.70 | 1.25 | — |
| — | 0.80 | 1.00 | 0.90 | +0.48 | 24.0% | 99.5 | 24.0% | -0.52 | 1.02 | 0.95 | 1.10 | — |
| — | 0.60 | 1.20 | 0.90 | +0.40 | 23.9% | 100 | 23.9% | -0.60 | 1.45 | 1.20 | 1.70 | — |
| — | 0.35 | 0.65 | 0.50 | +0.26 | 24.1% | 101 | 24.1% | -0.74 | 1.90 | 1.70 | 2.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.15 | 24.6% | 102 | 24.6% | -0.85 | 3.15 | 2.70 | 3.60 | — |
| — | — | 0.75 | — | +0.09 | 25.3% | 103 | 25.3% | -0.92 | 4.10 | 3.40 | 4.80 | — |
| — | — | 0.75 | — | +0.05 | 26.0% | 104 | 26.0% | -0.96 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.75 | — | +0.02 | 26.8% | 105 | 26.8% | -0.98 | 6.10 | 5.40 | 6.80 | — |
| — | — | 0.75 | — | +0.01 | 27.7% | 106 | 27.7% | -1.00 | 7.10 | 6.40 | 7.80 | — |
| — | — | 1.95 | — | +0.01 | 28.8% | 107 | 28.8% | -1.00 | 8.10 | 7.40 | 8.80 | — |
| — | — | 0.75 | — | +0.00 | 30.0% | 108 | 30.0% | -1.00 | 9.10 | 8.40 | 9.80 | — |
| — | — | 0.75 | — | +0.00 | 31.6% | 109 | 31.6% | -1.00 | 10.20 | 9.40 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 33.4% | 110 | 33.4% | -1.00 | 11.10 | 10.20 | 12.00 | — |
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.