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 | |
| — | 9.25 | 9.90 | 9.57 | +0.95 | 44.3% | 90 | 44.3% | -0.05 | 0.13 | 0.11 | 0.15 | — |
| — | 8.20 | 8.80 | 8.50 | +0.93 | 43.2% | 91 | 43.2% | -0.07 | 0.17 | 0.13 | 0.21 | — |
| — | 7.50 | 7.80 | 7.65 | — | — | 92 | 42.3% | -0.09 | 0.20 | 0.11 | 0.30 | — |
| — | 6.40 | 7.00 | 6.70 | +0.88 | 41.7% | 93 | 41.7% | -0.12 | 0.33 | 0.28 | 0.38 | — |
| — | 5.70 | 6.20 | 5.95 | +0.84 | 41.2% | 94 | 41.2% | -0.16 | 0.48 | 0.45 | 0.51 | — |
| — | 4.90 | 5.35 | 5.12 | +0.79 | 40.9% | 95 | 40.9% | -0.21 | 0.65 | 0.59 | 0.71 | — |
| — | 4.15 | 4.80 | 4.47 | +0.74 | 40.6% | 96 | 40.6% | -0.26 | 0.93 | 0.88 | 0.98 | — |
| — | 3.35 | 3.85 | 3.60 | +0.68 | 40.3% | 97 | 40.3% | -0.32 | 1.22 | 1.13 | 1.31 | — |
| — | 2.86 | 3.20 | 3.03 | +0.61 | 40.2% | 98 | 40.2% | -0.39 | 1.47 | 1.21 | 1.73 | — |
| — | 2.32 | 2.61 | 2.46 | +0.54 | 40.2% | 99 | 40.2% | -0.47 | 2.03 | 1.93 | 2.13 | — |
| — | 1.86 | 1.97 | 1.92 | +0.46 | 40.3% | 100 | 40.3% | -0.54 | 2.62 | 2.54 | 2.70 | — |
| — | 1.48 | 1.60 | 1.54 | +0.39 | 40.5% | 101 | 40.5% | -0.61 | 3.12 | 2.90 | 3.35 | — |
| — | 1.09 | 1.21 | 1.15 | +0.33 | 40.7% | 102 | 40.7% | -0.67 | 3.77 | 3.60 | 3.95 | — |
| — | 0.84 | 0.99 | 0.92 | +0.27 | 41.0% | 103 | 41.0% | -0.73 | 4.47 | 4.25 | 4.70 | — |
| — | 0.65 | 0.72 | 0.69 | +0.22 | 41.4% | 104 | 41.4% | -0.78 | 5.20 | 4.95 | 5.45 | — |
| — | 0.46 | 0.69 | 0.57 | +0.18 | 41.8% | 105 | 41.8% | -0.83 | 6.20 | 5.80 | 6.60 | — |
| — | 0.23 | 0.45 | 0.34 | +0.14 | 42.2% | 106 | 42.2% | -0.86 | 7.05 | 6.65 | 7.45 | — |
| — | 0.26 | 0.36 | 0.31 | +0.11 | 42.7% | 107 | 42.7% | -0.90 | 7.92 | 7.70 | 8.15 | — |
| — | 0.17 | 0.39 | 0.28 | +0.08 | 43.1% | 108 | 43.1% | -0.92 | 8.75 | 8.45 | 9.05 | — |
| — | — | 0.36 | — | +0.07 | 43.6% | 109 | 43.6% | -0.94 | 9.65 | 9.25 | 10.05 | — |
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.