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 | |
| — | 14.00 | 16.60 | 15.30 | +0.95 | 34.2% | 85 | 34.2% | -0.05 | — | — | 0.75 | — |
| — | 13.20 | 15.40 | 14.30 | +0.94 | 33.3% | 86 | 33.3% | -0.06 | — | — | 0.95 | — |
| — | 12.00 | 14.30 | 13.15 | +0.93 | 32.3% | 87 | 32.3% | -0.07 | — | — | 1.75 | — |
| — | 11.10 | 13.50 | 12.30 | +0.92 | 31.3% | 88 | 31.3% | -0.08 | — | — | 0.95 | — |
| — | 10.10 | 12.50 | 11.30 | +0.91 | 30.3% | 89 | 30.3% | -0.09 | — | — | 0.80 | — |
| — | 8.90 | 11.60 | 10.25 | +0.89 | 29.2% | 90 | 29.2% | -0.11 | — | — | 1.80 | — |
| — | 7.90 | 10.50 | 9.20 | +0.88 | 28.1% | 91 | 28.1% | -0.13 | — | — | 0.80 | — |
| — | 7.40 | 10.10 | 8.75 | +0.87 | 27.6% | 91.5 | 27.6% | -0.13 | — | — | 0.85 | — |
| — | 7.00 | 9.50 | 8.25 | +0.86 | 27.1% | 92 | 27.1% | -0.15 | — | — | 1.85 | — |
| — | 6.60 | 9.30 | 7.95 | +0.84 | 26.5% | 92.5 | 26.5% | -0.16 | 0.57 | 0.15 | 1.00 | — |
| — | 6.10 | 8.80 | 7.45 | +0.83 | 26.0% | 93 | 26.0% | -0.17 | 0.93 | 0.25 | 1.60 | — |
| — | 5.70 | 8.30 | 7.00 | +0.82 | 25.5% | 93.5 | 25.5% | -0.19 | 0.70 | 0.45 | 0.95 | — |
| — | 5.30 | 8.00 | 6.65 | +0.80 | 25.0% | 94 | 25.0% | -0.20 | 0.85 | 0.60 | 1.10 | — |
| — | 4.60 | 7.90 | 6.25 | +0.78 | 24.5% | 94.5 | 24.5% | -0.22 | 0.88 | 0.35 | 1.40 | — |
| — | 3.90 | 7.70 | 5.80 | +0.76 | 24.1% | 95 | 24.1% | -0.24 | — | — | 3.00 | — |
| — | 3.80 | 7.30 | 5.55 | +0.74 | 23.6% | 95.5 | 23.6% | -0.26 | 1.70 | 0.30 | 3.10 | — |
| — | 3.00 | 6.80 | 4.90 | +0.72 | 23.2% | 96 | 23.2% | -0.28 | 1.20 | 0.55 | 1.85 | — |
| — | 3.40 | 5.60 | 4.50 | +0.70 | 22.8% | 96.5 | 22.8% | -0.30 | — | — | 1.95 | — |
| — | 3.70 | 5.60 | 4.65 | +0.67 | 22.4% | 97 | 22.4% | -0.33 | 1.45 | 1.20 | 1.70 | — |
| — | 2.90 | 5.30 | 4.10 | +0.65 | 22.0% | 97.5 | 22.0% | -0.36 | 1.38 | 0.65 | 2.10 | — |
| — | 3.00 | 3.90 | 3.45 | +0.62 | 21.7% | 98 | 21.7% | -0.39 | 2.52 | 1.35 | 3.70 | — |
| — | 2.75 | 4.00 | 3.38 | — | — | 98.5 | — | — | 2.73 | 1.55 | 3.90 | — |
| — | 2.40 | 4.20 | 3.30 | — | — | 99 | — | — | 2.33 | 0.95 | 3.70 | — |
| — | 2.00 | 3.50 | 2.75 | — | — | 99.5 | — | — | 2.73 | 1.95 | 3.50 | — |
| — | 1.85 | 3.50 | 2.67 | — | — | 100 | — | — | 3.33 | 2.15 | 4.50 | — |
| — | 1.50 | 2.90 | 2.20 | — | — | 100.5 | 20.5% | -0.55 | 3.00 | 2.40 | 3.60 | — |
| — | 1.35 | 2.80 | 2.08 | +0.42 | 20.3% | 101 | — | — | 3.70 | 2.70 | 4.70 | — |
| — | 1.00 | 2.15 | 1.57 | — | — | 102 | — | — | 4.40 | 3.30 | 5.50 | — |
| — | 0.75 | 3.10 | 1.93 | — | — | 103 | — | — | 4.33 | 2.45 | 6.20 | — |
| — | 0.35 | 1.90 | 1.12 | — | — | 104 | — | — | 5.00 | 3.10 | 6.90 | — |
| — | 0.35 | 2.60 | 1.48 | — | — | 105 | — | — | 5.75 | 4.40 | 7.10 | — |
| — | 0.05 | 1.70 | 0.88 | — | — | 106 | — | — | 6.65 | 5.30 | 8.00 | — |
| — | — | 0.80 | — | — | — | 107 | — | — | 7.55 | 6.20 | 8.90 | — |
| — | — | 0.95 | — | — | — | 108 | 22.7% | -0.91 | 8.45 | 7.10 | 9.80 | — |
| — | — | 1.75 | — | — | — | 110 | — | — | 10.45 | 8.60 | 12.30 | — |
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.