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 | |
| — | 17.15 | 20.75 | 18.95 | +1.00 | 43.8% | 80 | 43.8% | -0.00 | — | — | 1.89 | — |
| — | 12.90 | 14.90 | 13.90 | +0.99 | 38.8% | 85 | 38.8% | -0.01 | — | — | 1.25 | — |
| — | 10.95 | 12.90 | 11.93 | +0.99 | 36.9% | 87 | 36.9% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 9.95 | 11.90 | 10.93 | +0.98 | 36.0% | 88 | 36.0% | -0.02 | 0.19 | 0.01 | 0.37 | — |
| — | 8.95 | 11.30 | 10.12 | +0.97 | 35.1% | 89 | 35.1% | -0.03 | 0.20 | 0.02 | 0.38 | — |
| — | 8.00 | 10.40 | 9.20 | +0.96 | 34.2% | 90 | 34.2% | -0.04 | 0.36 | 0.01 | 0.71 | — |
| — | 7.05 | 8.85 | 7.95 | +0.94 | 33.4% | 91 | 33.4% | -0.06 | 0.23 | 0.05 | 0.41 | — |
| — | 6.10 | 7.80 | 6.95 | +0.92 | 32.7% | 92 | 32.7% | -0.08 | 0.22 | 0.14 | 0.30 | — |
| — | 5.25 | 6.85 | 6.05 | +0.89 | 31.9% | 93 | 31.9% | -0.11 | 0.28 | 0.21 | 0.35 | — |
| — | 4.90 | 5.95 | 5.42 | +0.86 | 31.2% | 94 | 31.2% | -0.15 | 0.49 | 0.32 | 0.67 | — |
| — | 4.05 | 5.30 | 4.67 | +0.81 | 30.6% | 95 | 30.6% | -0.19 | 0.55 | 0.30 | 0.79 | — |
| — | 3.20 | 4.45 | 3.83 | +0.75 | 30.0% | 96 | 30.0% | -0.25 | 0.67 | 0.54 | 0.80 | — |
| — | 2.62 | 3.65 | 3.13 | +0.69 | 29.4% | 97 | 29.4% | -0.32 | 0.94 | 0.81 | 1.08 | — |
| — | 2.41 | 2.77 | 2.59 | +0.61 | 28.9% | 98 | 28.9% | -0.40 | 1.32 | 1.21 | 1.44 | — |
| — | 1.88 | 2.00 | 1.94 | +0.53 | 28.5% | 99 | 28.5% | -0.48 | 1.67 | 1.47 | 1.87 | — |
| — | 1.36 | 1.53 | 1.45 | +0.43 | 28.1% | 100 | 28.1% | -0.56 | 2.23 | 2.07 | 2.38 | — |
| — | 0.96 | 1.10 | 1.03 | +0.35 | 27.7% | 101 | 27.7% | -0.66 | 3.17 | 2.60 | 3.75 | — |
| — | 0.64 | 0.79 | 0.71 | +0.28 | 27.4% | 102 | 27.4% | -0.73 | 3.62 | 3.25 | 4.00 | — |
| — | 0.43 | 0.56 | 0.49 | +0.21 | 27.2% | 103 | 27.2% | -0.80 | 4.33 | 4.10 | 4.55 | — |
| — | 0.07 | 0.66 | 0.36 | +0.15 | 27.0% | 104 | 27.0% | -0.86 | 5.38 | 4.65 | 6.10 | — |
| — | 0.18 | 0.78 | 0.48 | +0.10 | 26.9% | 105 | 26.9% | -0.91 | 6.60 | 5.85 | 7.35 | — |
| — | 0.06 | 0.59 | 0.33 | +0.07 | 26.8% | 106 | 26.8% | -0.94 | 7.40 | 6.50 | 8.30 | — |
| — | 0.01 | 0.47 | 0.24 | +0.04 | 26.7% | 107 | 26.7% | -0.97 | 8.32 | 7.35 | 9.30 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 26.7% | 108 | 26.7% | -0.99 | 9.30 | 8.35 | 10.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 26.8% | 109 | 26.8% | -1.00 | 9.93 | 8.65 | 11.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 26.9% | 110 | 26.9% | -1.00 | 11.32 | 10.40 | 12.25 | — |
| — | — | 0.60 | — | +0.01 | 27.1% | 111 | 27.1% | -1.00 | 12.43 | 11.65 | 13.20 | — |
| — | — | 1.74 | — | +0.00 | 27.3% | 112 | 27.3% | -1.00 | 13.35 | 12.50 | 14.20 | — |
| — | — | 0.30 | — | +0.00 | 27.6% | 113 | 27.6% | -1.00 | 14.22 | 13.25 | 15.20 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 114 | 27.9% | -1.00 | 15.32 | 14.45 | 16.20 | — |
| — | — | 0.25 | — | +0.00 | 28.3% | 115 | 28.3% | -1.00 | 16.73 | 15.45 | 18.00 | — |
| — | — | 1.50 | — | +0.00 | 28.7% | 116 | 28.7% | -1.00 | 17.77 | 16.55 | 19.00 | — |
| — | — | 1.75 | — | +0.00 | 29.1% | 117 | 29.1% | -1.00 | 18.73 | 17.45 | 20.00 | — |
| — | — | 1.95 | — | +0.00 | 29.6% | 118 | 29.6% | -1.00 | 19.65 | 18.25 | 21.05 | — |
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.