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 | |
| — | 9.60 | 11.40 | 10.50 | +0.78 | 32.9% | 90 | 32.9% | -0.24 | 1.90 | 0.60 | 3.20 | — |
| — | 8.80 | 10.80 | 9.80 | +0.75 | 32.7% | 91 | 32.7% | -0.27 | 2.12 | 0.95 | 3.30 | — |
| — | 8.10 | 9.90 | 9.00 | +0.72 | 32.5% | 92 | 32.5% | -0.30 | 2.35 | 1.30 | 3.40 | — |
| — | 7.30 | 9.10 | 8.20 | +0.68 | 32.3% | 93 | 32.3% | -0.34 | 1.98 | 1.65 | 2.30 | — |
| — | 6.60 | 8.70 | 7.65 | +0.65 | 32.1% | 94 | 32.1% | -0.37 | 2.58 | 1.95 | 3.20 | — |
| — | 5.90 | 8.50 | 7.20 | +0.61 | 31.9% | 95 | 31.9% | -0.40 | 2.88 | 2.15 | 3.60 | — |
| — | 5.30 | 7.30 | 6.30 | +0.58 | 31.6% | 96 | 31.6% | -0.44 | 3.25 | 2.50 | 4.00 | — |
| — | 4.60 | 6.60 | 5.60 | +0.54 | 31.4% | 97 | 31.4% | -0.48 | 3.65 | 2.90 | 4.40 | — |
| — | 4.00 | 6.60 | 5.30 | +0.50 | 31.2% | 98 | 31.2% | -0.52 | 4.05 | 3.20 | 4.90 | — |
| — | 3.40 | 6.20 | 4.80 | +0.46 | 31.0% | 99 | 31.0% | -0.55 | 4.50 | 3.70 | 5.30 | — |
| — | 3.70 | 5.20 | 4.45 | +0.43 | 30.9% | 100 | 30.9% | -0.59 | 4.70 | 4.50 | 4.90 | — |
| — | 2.60 | 5.00 | 3.80 | +0.39 | 30.7% | 101 | 30.7% | -0.63 | 5.50 | 4.60 | 6.40 | — |
| — | 2.15 | 4.10 | 3.12 | +0.35 | 30.5% | 102 | 30.5% | -0.66 | 6.10 | 5.20 | 7.00 | — |
| — | 1.80 | 3.90 | 2.85 | +0.32 | 30.4% | 103 | 30.4% | -0.70 | 6.65 | 5.70 | 7.60 | — |
| — | 1.45 | 4.00 | 2.73 | +0.29 | 30.3% | 104 | 30.3% | -0.73 | 7.35 | 6.50 | 8.20 | — |
| — | 2.05 | 2.45 | 2.25 | +0.25 | 30.1% | 105 | 30.1% | -0.76 | 7.90 | 7.00 | 8.80 | — |
| — | 0.90 | 3.30 | 2.10 | +0.23 | 30.1% | 106 | 30.1% | -0.78 | 8.75 | 8.00 | 9.50 | — |
| — | 0.75 | 3.30 | 2.02 | +0.20 | 30.0% | 107 | 30.0% | -0.81 | 9.30 | 8.40 | 10.20 | — |
| — | 0.55 | 2.95 | 1.75 | +0.18 | 29.9% | 108 | 29.9% | -0.83 | 10.05 | 9.20 | 10.90 | — |
| — | 0.50 | 2.75 | 1.62 | +0.15 | 29.9% | 109 | 29.9% | -0.85 | 10.85 | 10.00 | 11.70 | — |
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.