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 | |
| — | 17.70 | 20.10 | 18.90 | +1.00 | 36.6% | 81 | 36.6% | -0.00 | — | — | 0.75 | — |
| — | 15.80 | 18.10 | 16.95 | +1.00 | 34.9% | 83 | 34.9% | -0.00 | — | — | 0.75 | — |
| — | 14.80 | 17.10 | 15.95 | +1.00 | 34.0% | 84 | 34.0% | -0.00 | — | — | 0.10 | — |
| — | 13.60 | 15.90 | 14.75 | +1.00 | 33.0% | 85 | 33.0% | -0.00 | — | — | 0.95 | — |
| — | 12.70 | 14.90 | 13.80 | +1.00 | 31.9% | 86 | 31.9% | -0.00 | — | — | 0.95 | — |
| — | 11.80 | 13.90 | 12.85 | +1.00 | 30.9% | 87 | 30.9% | -0.00 | — | — | 0.75 | — |
| — | 10.60 | 12.80 | 11.70 | +0.99 | 29.8% | 88 | 29.8% | -0.01 | — | — | 0.75 | — |
| — | 10.10 | 11.60 | 10.85 | +0.99 | 28.7% | 89 | 28.7% | -0.01 | — | — | 0.75 | — |
| — | 9.20 | 10.70 | 9.95 | — | — | 90 | — | — | — | — | 0.75 | — |
| — | 7.90 | 9.70 | 8.80 | +0.98 | 26.6% | 91 | 26.6% | -0.02 | — | — | 0.75 | — |
| — | 6.40 | 8.90 | 7.65 | +0.97 | 25.6% | 92 | 25.6% | -0.03 | — | — | 0.95 | — |
| — | 6.00 | 8.20 | 7.10 | +0.96 | 25.1% | 92.5 | 25.1% | -0.04 | — | — | 0.75 | — |
| — | 5.50 | 7.80 | 6.65 | +0.95 | 24.6% | 93 | 24.6% | -0.05 | — | — | 0.95 | — |
| — | 5.70 | 6.60 | 6.15 | +0.94 | 24.1% | 93.5 | 24.1% | -0.06 | — | — | 0.45 | — |
| — | 4.60 | 6.00 | 5.30 | +0.93 | 23.7% | 94 | 23.7% | -0.07 | — | — | 0.40 | — |
| — | 4.80 | 5.50 | 5.15 | +0.91 | 23.3% | 94.5 | 23.3% | -0.09 | 0.28 | 0.05 | 0.50 | — |
| — | 4.10 | 5.10 | 4.60 | +0.89 | 22.9% | 95 | 22.9% | -0.11 | 0.23 | 0.15 | 0.30 | — |
| — | 3.00 | 4.70 | 3.85 | +0.87 | 22.5% | 95.5 | 22.5% | -0.13 | — | — | 0.40 | — |
| — | 2.55 | 4.20 | 3.38 | +0.83 | 22.1% | 96 | 22.1% | -0.17 | 0.28 | 0.10 | 0.45 | — |
| — | 2.15 | 3.80 | 2.98 | +0.80 | 21.8% | 96.5 | 21.8% | -0.20 | 0.47 | 0.35 | 0.60 | — |
| — | 2.30 | 4.20 | 3.25 | +0.76 | 21.5% | 97 | 21.5% | -0.24 | 0.72 | 0.45 | 1.00 | — |
| — | 1.20 | 3.20 | 2.20 | +0.72 | 21.2% | 97.5 | 21.2% | -0.28 | 0.65 | 0.55 | 0.75 | — |
| — | 2.00 | 2.35 | 2.17 | +0.67 | 21.0% | 98 | 21.0% | -0.33 | 0.97 | 0.70 | 1.25 | — |
| — | 1.65 | 2.05 | 1.85 | +0.62 | 20.8% | 98.5 | 20.8% | -0.39 | 0.85 | 0.70 | 1.00 | — |
| — | 1.50 | 1.70 | 1.60 | +0.56 | 20.6% | 99 | 20.6% | -0.45 | 1.10 | 1.05 | 1.15 | — |
| — | 1.20 | 1.45 | 1.32 | +0.50 | 20.5% | 99.5 | 20.5% | -0.50 | 1.30 | 1.10 | 1.50 | — |
| — | 0.95 | 1.20 | 1.07 | +0.44 | 20.4% | 100 | 20.4% | -0.56 | 1.55 | 1.35 | 1.75 | — |
| — | 0.60 | 0.75 | 0.68 | +0.33 | 20.4% | 101 | 20.4% | -0.68 | 2.00 | 1.55 | 2.45 | — |
| — | 0.35 | 0.55 | 0.45 | +0.23 | 20.5% | 102 | 20.5% | -0.78 | 2.38 | 1.55 | 3.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.16 | 20.8% | 103 | 20.8% | -0.85 | 3.25 | 2.40 | 4.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.10 | 21.2% | 104 | 21.2% | -0.91 | 4.25 | 3.50 | 5.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 21.8% | 105 | 21.8% | -0.95 | 5.10 | 4.20 | 6.00 | — |
| — | — | 0.75 | — | +0.04 | 22.6% | 106 | 22.6% | -0.97 | 6.10 | 5.20 | 7.00 | 0 |
| 0 | — | 0.75 | — | +0.03 | 23.5% | 107 | 23.5% | -0.99 | 7.20 | 6.50 | 7.90 | — |
| — | — | 0.75 | — | +0.02 | 24.5% | 108 | 24.5% | -1.00 | 8.20 | 7.50 | 8.90 | — |
| — | — | 0.75 | — | +0.02 | 25.7% | 109 | 25.7% | -1.00 | 9.25 | 8.50 | 10.00 | — |
| — | — | 0.80 | — | +0.01 | 27.1% | 110 | 27.1% | -1.00 | 10.25 | 9.30 | 11.20 | — |
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.