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 | |
| — | 17.50 | 20.20 | 18.85 | +0.96 | 44.0% | 80 | 44.0% | -0.04 | 0.41 | 0.01 | 0.80 | — |
| — | 13.40 | 15.40 | 14.40 | +0.92 | 39.0% | 85 | 39.0% | -0.08 | 0.26 | 0.07 | 0.44 | — |
| — | 11.55 | 14.25 | 12.90 | +0.90 | 37.4% | 87 | 37.4% | -0.10 | 0.41 | 0.14 | 0.68 | — |
| — | 10.65 | 13.35 | 12.00 | +0.88 | 36.7% | 88 | — | — | 0.89 | 0.37 | 1.40 | — |
| — | 10.25 | 11.70 | 10.97 | — | — | 89 | — | — | 0.80 | 0.50 | 1.09 | — |
| — | 8.90 | 10.75 | 9.82 | — | — | 90 | — | — | 0.80 | 0.58 | 1.01 | — |
| — | 8.05 | 10.35 | 9.20 | — | — | 91 | — | — | 0.85 | 0.45 | 1.26 | — |
| — | 7.25 | 9.45 | 8.35 | +0.79 | 34.5% | 92 | — | — | 1.22 | 0.67 | 1.76 | — |
| — | 6.45 | 8.45 | 7.45 | — | — | 93 | — | — | 1.40 | 1.15 | 1.65 | — |
| — | 6.15 | 8.30 | 7.22 | — | — | 94 | — | — | 1.81 | 1.55 | 2.08 | — |
| — | 6.00 | 7.35 | 6.67 | +0.70 | 33.2% | 95 | — | — | 2.03 | 1.80 | 2.26 | — |
| — | 5.20 | 6.05 | 5.62 | +0.66 | 32.9% | 96 | — | — | 2.05 | 1.81 | 2.29 | — |
| — | 4.65 | 5.25 | 4.95 | — | — | 97 | 32.5% | -0.38 | 2.75 | 2.41 | 3.10 | — |
| — | 4.05 | 4.70 | 4.38 | — | — | 98 | — | — | 3.12 | 2.84 | 3.40 | — |
| — | 3.60 | 4.10 | 3.85 | — | — | 99 | — | — | 3.67 | 3.35 | 4.00 | — |
| — | 3.20 | 3.70 | 3.45 | — | — | 100 | — | — | 4.30 | 3.75 | 4.85 | — |
| — | 2.63 | 3.35 | 2.99 | — | — | 101 | — | — | 4.90 | 4.40 | 5.40 | — |
| — | 1.93 | 2.86 | 2.40 | — | — | 102 | 31.2% | -0.60 | 5.70 | 4.95 | 6.45 | — |
| — | 1.68 | 2.27 | 1.98 | — | — | 103 | 31.0% | -0.64 | 5.97 | 5.45 | 6.50 | — |
| — | 1.57 | 2.16 | 1.86 | +0.32 | 30.8% | 104 | — | — | 6.62 | 6.30 | 6.95 | — |
| — | 0.92 | 1.89 | 1.41 | +0.29 | 30.6% | 105 | — | — | 6.90 | 6.05 | 7.75 | — |
| — | 1.08 | 1.62 | 1.35 | +0.25 | 30.5% | 106 | 30.5% | -0.76 | 8.38 | 7.45 | 9.30 | — |
| — | 0.58 | 1.35 | 0.96 | +0.21 | 30.3% | 107 | 30.3% | -0.80 | 8.72 | 7.40 | 10.05 | — |
| — | 0.35 | 1.08 | 0.71 | +0.18 | 30.2% | 108 | 30.2% | -0.83 | 9.60 | 8.30 | 10.90 | — |
| — | 0.60 | 1.27 | 0.94 | +0.16 | 30.1% | 109 | 30.1% | -0.86 | 10.85 | 9.95 | 11.75 | — |
| — | 0.48 | 0.70 | 0.59 | +0.13 | 30.0% | 110 | 30.0% | -0.89 | 11.70 | 10.75 | 12.65 | — |
| — | 0.21 | 0.98 | 0.59 | +0.11 | 29.9% | 111 | 29.9% | -0.91 | 12.53 | 11.50 | 13.55 | — |
| — | 0.17 | 0.93 | 0.55 | +0.09 | 29.8% | 112 | 29.8% | -0.93 | 13.53 | 12.55 | 14.50 | — |
| — | 0.17 | 0.91 | 0.54 | +0.08 | 29.8% | 113 | 29.8% | -0.95 | 14.40 | 13.35 | 15.45 | — |
| — | 0.01 | 0.81 | 0.41 | +0.06 | 29.8% | 114 | 29.8% | -0.97 | 15.47 | 14.60 | 16.35 | — |
| — | 0.01 | 0.91 | 0.46 | +0.05 | 29.7% | 115 | 29.7% | -0.98 | 16.45 | 14.80 | 18.10 | — |
| — | 0.05 | 0.53 | 0.29 | +0.04 | 29.8% | 116 | 29.8% | -0.99 | 17.73 | 16.40 | 19.05 | — |
| — | 0.01 | 0.99 | 0.50 | +0.03 | 29.8% | 117 | 29.8% | -1.00 | 18.65 | 17.20 | 20.10 | — |
| — | 0.01 | 0.81 | 0.41 | +0.03 | 29.9% | 118 | 29.9% | -1.00 | 19.43 | 17.80 | 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.