Spot 99.32
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 15.80 | 14.70 | +1.00 | 41.6% | 85 | 41.6% | -0.00 | — | — | 0.95 | — |
| — | 12.60 | 14.80 | 13.70 | +1.00 | 41.3% | 86 | 41.3% | -0.00 | — | — | 0.75 | — |
| — | 11.00 | 13.20 | 12.10 | +1.00 | 40.9% | 87 | 40.9% | -0.00 | — | — | 0.75 | — |
| — | 11.10 | 12.10 | 11.60 | +1.00 | 40.3% | 88 | 40.3% | -0.00 | — | — | 0.75 | — |
| — | 10.10 | 10.70 | 10.40 | +1.00 | 39.5% | 89 | 39.5% | -0.00 | — | — | 0.75 | — |
| — | 9.40 | 10.40 | 9.90 | — | — | 89.5 | 39.1% | -0.00 | — | — | 0.75 | — |
| — | 9.10 | 9.80 | 9.45 | +1.00 | 38.6% | 90 | 38.6% | -0.00 | — | — | 0.75 | — |
| — | 8.60 | 9.30 | 8.95 | +1.00 | 38.0% | 90.5 | 38.0% | -0.00 | — | — | 0.75 | — |
| — | 8.10 | 8.80 | 8.45 | +1.00 | 37.4% | 91 | 37.4% | -0.00 | — | — | 0.75 | — |
| — | 7.60 | 8.30 | 7.95 | +0.99 | 36.8% | 91.5 | 36.8% | -0.01 | — | — | 0.75 | — |
| — | 7.00 | 7.60 | 7.30 | +0.99 | 36.1% | 92 | 36.1% | -0.01 | — | — | 0.75 | — |
| — | 6.60 | 7.20 | 6.90 | +0.99 | 35.4% | 92.5 | 35.4% | -0.01 | — | — | 0.75 | — |
| — | 6.30 | 7.20 | 6.75 | +0.98 | 34.6% | 93 | 34.6% | -0.02 | — | — | 0.75 | — |
| — | 5.70 | 7.10 | 6.40 | +0.98 | 33.8% | 93.5 | 33.8% | -0.02 | — | — | 0.75 | — |
| — | 5.30 | 6.90 | 6.10 | +0.97 | 32.9% | 94 | 32.9% | -0.03 | — | — | 0.75 | — |
| — | 4.80 | 5.80 | 5.30 | +0.96 | 32.0% | 94.5 | 32.0% | -0.04 | — | — | 0.75 | — |
| — | 4.20 | 5.50 | 4.85 | +0.95 | 31.1% | 95 | 31.1% | -0.05 | 0.40 | 0.05 | 0.75 | — |
| — | 3.70 | 5.00 | 4.35 | +0.93 | 30.1% | 95.5 | 30.1% | -0.07 | — | — | 0.75 | — |
| — | 3.40 | 4.20 | 3.80 | +0.91 | 29.1% | 96 | 29.1% | -0.09 | — | — | 0.25 | — |
| — | 2.80 | 3.70 | 3.25 | +0.88 | 28.0% | 96.5 | 28.0% | -0.12 | 0.25 | 0.05 | 0.45 | — |
| — | 2.35 | 3.00 | 2.67 | +0.84 | 27.0% | 97 | 27.0% | -0.16 | 0.17 | 0.10 | 0.25 | — |
| — | 2.00 | 2.75 | 2.38 | +0.79 | 25.9% | 97.5 | 25.9% | -0.21 | 0.23 | 0.15 | 0.30 | — |
| — | 0.65 | 2.25 | 1.45 | +0.73 | 24.8% | 98 | 24.8% | -0.27 | 0.33 | 0.25 | 0.40 | — |
| — | 1.25 | 1.45 | 1.35 | +0.66 | 24.0% | 98.5 | 24.0% | -0.34 | 0.45 | 0.35 | 0.55 | — |
| — | 0.90 | 1.10 | 1.00 | +0.57 | 23.3% | 99 | 23.3% | -0.43 | 0.57 | 0.45 | 0.70 | — |
| — | 0.60 | 0.85 | 0.72 | +0.48 | 22.8% | 99.5 | 22.8% | -0.53 | 0.78 | 0.65 | 0.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.38 | 22.6% | 100 | 22.6% | -0.62 | 1.07 | 0.95 | 1.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.22 | 22.8% | 101 | 22.8% | -0.79 | 1.85 | 1.55 | 2.15 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 23.7% | 102 | 23.7% | -0.89 | 2.45 | 2.00 | 2.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.05 | 24.6% | 103 | 24.6% | -0.95 | 3.35 | 2.80 | 3.90 | — |
| — | — | 0.10 | — | +0.02 | 24.8% | 104 | 24.8% | -0.99 | 4.30 | 3.70 | 4.90 | — |
| — | — | 0.75 | — | +0.01 | 25.0% | 105 | 25.0% | -1.00 | 5.25 | 4.70 | 5.80 | — |
| — | — | 0.75 | — | +0.00 | 25.9% | 106 | 25.9% | -1.00 | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.75 | — | +0.00 | 27.4% | 107 | 27.4% | -1.00 | 7.25 | 6.50 | 8.00 | — |
| — | — | 0.75 | — | +0.00 | 29.8% | 108 | 29.8% | -1.00 | 8.25 | 7.50 | 9.00 | — |
| — | — | 0.75 | — | +0.00 | 32.9% | 109 | 32.9% | -1.00 | 9.25 | 8.50 | 10.00 | — |
| — | — | 0.75 | — | +0.00 | 37.0% | 110 | 37.0% | -1.00 | 10.25 | 9.50 | 11.00 | — |
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.