Spot 99.26
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.15 | 11.70 | 11.43 | +0.82 | 44.8% | 89.5 | 44.8% | -0.18 | 1.22 | 1.13 | 1.30 | — |
| — | 10.75 | 11.25 | 11.00 | +0.81 | 44.7% | 90 | 44.7% | -0.19 | 1.36 | 1.21 | 1.52 | — |
| — | 10.20 | 10.90 | 10.55 | +0.80 | 44.7% | 90.5 | 44.7% | -0.20 | 1.38 | 1.22 | 1.54 | — |
| — | 10.00 | 10.55 | 10.28 | +0.79 | 44.6% | 91 | 44.6% | -0.22 | 1.55 | 1.47 | 1.64 | — |
| — | 9.45 | 10.15 | 9.80 | +0.77 | 44.5% | 91.5 | 44.5% | -0.23 | 1.61 | 1.44 | 1.78 | — |
| — | 8.90 | 9.75 | 9.32 | +0.76 | 44.5% | 92 | 44.5% | -0.24 | 1.79 | 1.62 | 1.97 | — |
| — | 8.80 | 9.40 | 9.10 | +0.75 | 44.4% | 92.5 | 44.4% | -0.26 | 1.94 | 1.82 | 2.05 | — |
| — | 8.55 | 9.05 | 8.80 | +0.73 | 44.4% | 93 | 44.4% | -0.27 | 2.13 | 1.94 | 2.33 | — |
| — | 8.10 | 8.70 | 8.40 | +0.72 | 44.4% | 93.5 | 44.4% | -0.28 | 2.23 | 2.07 | 2.38 | — |
| — | 7.75 | 8.35 | 8.05 | +0.70 | 44.3% | 94 | 44.3% | -0.30 | 2.25 | 2.02 | 2.48 | — |
| — | 7.40 | 8.00 | 7.70 | +0.69 | 44.3% | 94.5 | 44.3% | -0.31 | 2.48 | 2.31 | 2.66 | — |
| — | 7.20 | 7.70 | 7.45 | +0.67 | 44.3% | 95 | 44.3% | -0.33 | 2.63 | 2.37 | 2.89 | — |
| — | 6.80 | 7.35 | 7.08 | +0.66 | 44.3% | 95.5 | 44.3% | -0.35 | 2.80 | 2.55 | 3.05 | — |
| — | 6.50 | 7.00 | 6.75 | +0.64 | 44.2% | 96 | 44.2% | -0.36 | 3.12 | 2.99 | 3.25 | — |
| — | 6.30 | 6.70 | 6.50 | +0.62 | 44.2% | 96.5 | 44.2% | -0.38 | 3.30 | 3.15 | 3.45 | — |
| — | 6.05 | 6.45 | 6.25 | +0.61 | 44.2% | 97 | 44.2% | -0.39 | 3.45 | 3.20 | 3.70 | — |
| — | 5.30 | 5.85 | 5.58 | +0.58 | 44.2% | 98 | 44.2% | -0.43 | 3.90 | 3.65 | 4.15 | — |
| — | 4.90 | 5.35 | 5.12 | +0.54 | 44.2% | 99 | 44.2% | -0.46 | 4.38 | 4.10 | 4.65 | — |
| — | 4.25 | 4.85 | 4.55 | +0.51 | 44.3% | 100 | 44.3% | -0.49 | 4.90 | 4.60 | 5.20 | — |
| — | 3.85 | 4.40 | 4.12 | +0.48 | 44.3% | 101 | 44.3% | -0.52 | 5.55 | 5.35 | 5.75 | — |
| — | 3.60 | 4.05 | 3.83 | +0.45 | 44.3% | 102 | 44.3% | -0.56 | 6.15 | 5.95 | 6.35 | — |
| — | 3.30 | 3.60 | 3.45 | +0.42 | 44.4% | 103 | 44.4% | -0.59 | 6.75 | 6.50 | 7.00 | — |
| — | 2.86 | 3.30 | 3.08 | +0.39 | 44.5% | 104 | 44.5% | -0.62 | 7.40 | 7.15 | 7.65 | — |
| — | 2.58 | 2.92 | 2.75 | +0.36 | 44.6% | 105 | 44.6% | -0.65 | 8.03 | 7.70 | 8.35 | — |
| — | 2.32 | 2.66 | 2.49 | +0.33 | 44.6% | 106 | 44.6% | -0.68 | 8.78 | 8.35 | 9.20 | — |
| — | 2.03 | 2.38 | 2.21 | +0.30 | 44.7% | 107 | 44.7% | -0.70 | 9.43 | 9.00 | 9.85 | — |
| — | 1.83 | 2.06 | 1.95 | +0.28 | 44.9% | 108 | 44.9% | -0.73 | 10.15 | 9.70 | 10.60 | — |
| — | 1.64 | 1.89 | 1.76 | +0.25 | 45.0% | 109 | 45.0% | -0.75 | 10.95 | 10.50 | 11.40 | — |
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.