Spot 99.47
· 150 contratti su 4 scadenze
· fonte ibkr
· catturata 13/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 10.80 | 9.80 | — | — | 90 | 34.9% | -0.04 | — | — | 0.10 | — |
| — | 7.80 | 9.40 | 8.60 | +0.94 | 33.9% | 91 | 33.9% | -0.06 | — | — | 0.20 | — |
| — | 6.70 | 8.30 | 7.50 | +0.91 | 33.0% | 92 | 33.0% | -0.09 | — | — | 0.15 | — |
| — | 5.90 | 7.80 | 6.85 | +0.88 | 32.2% | 93 | 32.2% | -0.13 | — | — | 0.30 | — |
| — | 4.90 | 6.90 | 5.90 | +0.83 | 31.4% | 94 | 31.4% | -0.17 | 0.28 | 0.05 | 0.50 | — |
| — | 4.00 | 6.10 | 5.05 | +0.77 | 30.8% | 95 | 30.8% | -0.23 | — | — | 0.80 | — |
| — | 3.60 | 4.50 | 4.05 | +0.70 | 30.2% | 96 | 30.2% | -0.30 | 0.40 | 0.15 | 0.65 | — |
| — | 2.75 | 4.60 | 3.67 | +0.63 | 29.8% | 97 | 29.8% | -0.38 | 0.45 | 0.05 | 0.85 | — |
| — | 2.30 | 3.90 | 3.10 | +0.54 | 29.4% | 98 | 29.4% | -0.46 | 1.43 | 0.05 | 2.80 | — |
| — | 1.70 | 2.25 | 1.98 | +0.46 | 29.2% | 99 | 29.2% | -0.54 | 1.38 | 0.95 | 1.80 | — |
| — | 1.20 | 3.50 | 2.35 | +0.38 | 29.0% | 100 | 29.0% | -0.63 | 1.93 | 1.70 | 2.15 | — |
| — | 0.85 | 3.10 | 1.98 | +0.29 | 29.0% | 101 | 29.0% | -0.70 | 2.52 | 2.30 | 2.75 | — |
| — | 0.25 | 2.50 | 1.38 | +0.23 | 29.1% | 102 | 29.1% | -0.77 | 3.10 | 2.70 | 3.50 | — |
| — | 0.25 | 2.15 | 1.20 | +0.18 | 29.2% | 103 | 29.2% | -0.83 | 4.15 | 3.60 | 4.70 | — |
| — | — | 0.45 | — | +0.13 | 29.5% | 104 | 29.5% | -0.88 | 4.75 | 3.80 | 5.70 | — |
| — | — | 0.70 | — | +0.09 | 29.8% | 105 | 29.8% | -0.91 | 5.60 | 4.70 | 6.50 | — |
| — | — | 0.35 | — | +0.07 | 30.2% | 106 | 30.2% | -0.94 | 6.55 | 5.70 | 7.40 | — |
| — | — | 0.40 | — | +0.05 | 30.6% | 107 | 30.6% | -0.96 | 7.55 | 6.60 | 8.50 | — |
| — | — | 0.20 | — | +0.03 | 31.0% | 108 | 31.0% | -0.98 | 8.50 | 7.50 | 9.50 | — |
| — | — | 0.15 | — | +0.02 | 31.5% | 109 | 31.5% | -0.99 | 9.55 | 8.60 | 10.50 | — |
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.