Spot 99.46
· 150 contratti su 4 scadenze
· fonte ibkr
· catturata 05/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 10.60 | 9.60 | +0.86 | 33.9% | 90 | 33.9% | -0.14 | — | — | 0.55 | — |
| — | 7.70 | 9.40 | 8.55 | +0.82 | 33.6% | 91 | 33.6% | -0.18 | — | — | 0.75 | — |
| — | 6.80 | 8.70 | 7.75 | +0.78 | 33.3% | 92 | 33.3% | -0.22 | 0.55 | 0.20 | 0.90 | — |
| — | 6.00 | 7.70 | 6.85 | +0.74 | 33.0% | 93 | 33.0% | -0.26 | 0.82 | 0.55 | 1.10 | — |
| — | 5.20 | 6.90 | 6.05 | +0.69 | 32.7% | 94 | 32.7% | -0.31 | 1.27 | 0.50 | 2.05 | — |
| — | 4.40 | 6.10 | 5.25 | +0.64 | 32.4% | 95 | 32.4% | -0.36 | 1.18 | 0.65 | 1.70 | — |
| — | 4.50 | 5.30 | 4.90 | +0.58 | 32.2% | 96 | 32.2% | -0.42 | 1.15 | 0.20 | 2.10 | — |
| — | 2.95 | 5.00 | 3.98 | +0.53 | 31.9% | 97 | 31.9% | -0.48 | 1.62 | 1.10 | 2.15 | — |
| — | 2.35 | 4.10 | 3.23 | +0.47 | 31.6% | 98 | 31.6% | -0.54 | 2.27 | 1.35 | 3.20 | — |
| — | 1.75 | 3.90 | 2.83 | +0.41 | 31.4% | 99 | 31.4% | -0.60 | 2.85 | 1.90 | 3.80 | — |
| — | 2.15 | 2.95 | 2.55 | +0.35 | 31.2% | 100 | 31.2% | -0.66 | 3.00 | 1.70 | 4.30 | — |
| — | 1.10 | 2.40 | 1.75 | +0.30 | 31.0% | 101 | 31.0% | -0.71 | 3.55 | 2.30 | 4.80 | — |
| — | 1.25 | 1.95 | 1.60 | +0.25 | 30.8% | 102 | 30.8% | -0.76 | 4.15 | 3.00 | 5.30 | — |
| — | 0.30 | 1.60 | 0.95 | +0.21 | 30.7% | 103 | 30.7% | -0.80 | 5.10 | 4.20 | 6.00 | — |
| — | 0.10 | 1.85 | 0.97 | +0.17 | 30.6% | 104 | 30.6% | -0.84 | 5.60 | 4.60 | 6.60 | — |
| — | 0.05 | 1.00 | 0.53 | +0.13 | 30.5% | 105 | 30.5% | -0.88 | 6.35 | 5.40 | 7.30 | — |
| — | 0.30 | 0.85 | 0.57 | +0.11 | 30.4% | 106 | 30.4% | -0.91 | 7.25 | 6.30 | 8.20 | — |
| — | 0.10 | 0.75 | 0.42 | +0.08 | 30.5% | 107 | 30.5% | -0.93 | 8.00 | 7.00 | 9.00 | — |
| — | — | 0.50 | — | +0.06 | 30.5% | 108 | 30.5% | -0.95 | 8.90 | 7.90 | 9.90 | — |
| — | — | 0.45 | — | +0.05 | 30.6% | 109 | 30.6% | -0.97 | 9.55 | 8.30 | 10.80 | — |
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.