Spot 99.03
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 20.35 | 18.68 | +1.00 | 54.0% | 80 | — | — | — | — | 1.06 | — |
| — | 12.80 | 14.80 | 13.80 | — | — | 85 | 48.5% | -0.00 | — | — | 0.91 | — |
| — | 10.80 | 12.80 | 11.80 | +1.00 | 46.0% | 87 | 46.0% | -0.00 | — | — | 0.02 | — |
| — | 9.80 | 11.85 | 10.82 | +1.00 | 44.8% | 88 | 44.8% | -0.00 | — | — | 1.97 | — |
| — | 8.80 | 10.45 | 9.62 | +1.00 | 43.6% | 89 | 43.6% | -0.00 | — | — | 0.09 | — |
| — | 7.80 | 9.80 | 8.80 | +0.99 | 42.4% | 90 | 42.4% | -0.01 | — | — | 0.10 | — |
| — | 6.80 | 8.80 | 7.80 | +0.99 | 41.3% | 91 | 41.3% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 5.85 | 7.65 | 6.75 | +0.98 | 40.3% | 92 | 40.3% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | 4.90 | 6.65 | 5.78 | +0.96 | 39.3% | 93 | 39.3% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 4.45 | 5.85 | 5.15 | +0.94 | 38.3% | 94 | 38.3% | -0.06 | 0.11 | 0.02 | 0.20 | — |
| — | 3.25 | 4.90 | 4.08 | +0.90 | 37.4% | 95 | 37.4% | -0.10 | 0.17 | 0.06 | 0.28 | — |
| — | 2.80 | 3.80 | 3.30 | +0.84 | 36.5% | 96 | 36.5% | -0.17 | 0.31 | 0.27 | 0.35 | — |
| — | 2.23 | 2.86 | 2.54 | +0.75 | 35.6% | 97 | 35.6% | -0.25 | 0.54 | 0.43 | 0.65 | — |
| — | 1.76 | 1.98 | 1.87 | +0.64 | 34.8% | 98 | 34.8% | -0.36 | 0.77 | 0.64 | 0.90 | — |
| — | 1.20 | 1.34 | 1.27 | +0.52 | 34.0% | 99 | 34.0% | -0.48 | 1.32 | 1.04 | 1.60 | — |
| — | 0.64 | 0.94 | 0.79 | +0.39 | 33.4% | 100 | 33.4% | -0.61 | 1.96 | 1.57 | 2.34 | — |
| — | 0.38 | 0.47 | 0.42 | +0.27 | 33.0% | 101 | 33.0% | -0.73 | 2.42 | 2.22 | 2.62 | — |
| — | 0.19 | 0.26 | 0.23 | +0.17 | 32.8% | 102 | 32.8% | -0.83 | 3.17 | 2.95 | 3.40 | — |
| — | 0.09 | 0.15 | 0.12 | +0.10 | 32.8% | 103 | 32.8% | -0.90 | 4.45 | 3.60 | 5.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 32.9% | 104 | 32.9% | -0.95 | 5.15 | 4.05 | 6.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 33.3% | 105 | 33.3% | -0.98 | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.40 | — | +0.01 | 33.7% | 106 | 33.7% | -0.99 | 7.35 | 6.45 | 8.25 | — |
| — | — | 0.05 | — | +0.01 | 34.2% | 107 | 34.2% | -1.00 | 8.07 | 7.75 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 34.7% | 108 | 34.7% | -1.00 | 9.28 | 8.30 | 10.25 | — |
| — | — | 0.10 | — | +0.00 | 35.3% | 109 | 35.3% | -1.00 | 9.93 | 8.65 | 11.20 | — |
| — | — | 0.13 | — | +0.00 | 36.0% | 110 | 36.0% | -1.00 | 11.12 | 10.55 | 11.70 | — |
| — | — | 0.47 | — | +0.00 | 36.8% | 111 | 36.8% | -1.00 | 12.50 | 11.75 | 13.25 | — |
| — | — | 1.39 | — | +0.00 | 37.6% | 112 | 37.6% | -1.00 | 13.30 | 12.35 | 14.25 | — |
| — | — | 0.30 | — | +0.00 | 38.5% | 113 | 38.5% | -1.00 | 13.72 | 13.30 | 14.15 | — |
| — | — | 2.02 | — | +0.00 | 39.4% | 114 | 39.4% | -1.00 | 15.20 | 14.60 | 15.80 | — |
| — | — | 0.92 | — | +0.00 | 40.3% | 115 | 40.3% | -1.00 | 16.32 | 15.35 | 17.30 | — |
| — | — | 2.00 | — | +0.00 | 41.3% | 116 | 41.3% | -1.00 | 17.48 | 16.65 | 18.30 | — |
| — | — | 2.00 | — | +0.00 | 42.3% | 117 | 42.3% | -1.00 | 18.90 | 17.80 | 20.00 | — |
| — | — | 1.98 | — | +0.00 | 43.3% | 118 | 43.3% | -1.00 | 19.73 | 18.45 | 21.00 | — |
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.