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 | |
| — | 22.75 | 25.45 | 24.10 | +0.96 | 37.6% | 75 | 37.6% | -0.04 | 0.43 | 0.14 | 0.72 | — |
| — | 20.40 | 23.05 | 21.73 | +0.94 | 36.1% | 77.5 | 36.1% | -0.06 | 0.32 | 0.15 | 0.49 | — |
| — | 18.05 | 20.55 | 19.30 | +0.93 | 34.7% | 80 | 34.7% | -0.08 | 0.53 | 0.40 | 0.65 | — |
| — | 15.95 | 18.45 | 17.20 | +0.90 | 33.4% | 82.5 | 33.4% | -0.10 | 0.81 | 0.56 | 1.05 | — |
| — | 14.85 | 16.20 | 15.53 | +0.87 | 32.2% | 85 | 32.2% | -0.13 | 0.95 | 0.75 | 1.15 | — |
| — | 12.50 | 14.05 | 13.28 | +0.83 | 31.2% | 87.5 | 31.2% | -0.17 | 1.29 | 1.12 | 1.46 | — |
| — | 10.90 | 12.00 | 11.45 | +0.79 | 30.3% | 90 | 30.3% | -0.22 | 1.89 | 1.61 | 2.16 | — |
| — | 9.00 | 9.80 | 9.40 | +0.73 | 29.6% | 92.5 | 29.6% | -0.27 | 2.58 | 2.36 | 2.81 | — |
| — | 7.55 | 8.20 | 7.88 | +0.67 | 29.0% | 95 | 29.0% | -0.34 | 3.30 | 3.15 | 3.45 | — |
| — | 6.15 | 6.90 | 6.53 | +0.59 | 28.4% | 97.5 | 28.4% | -0.41 | 4.38 | 4.20 | 4.55 | — |
| — | 4.55 | 5.75 | 5.15 | +0.52 | 28.0% | 100 | 28.0% | -0.49 | 5.50 | 5.35 | 5.65 | — |
| — | 3.00 | 3.45 | 3.23 | +0.37 | 27.4% | 105 | 27.4% | -0.65 | 8.70 | 8.20 | 9.20 | — |
| — | 1.66 | 1.96 | 1.81 | +0.24 | 27.0% | 110 | 27.0% | -0.78 | 12.07 | 11.40 | 12.75 | — |
| — | 0.79 | 1.00 | 0.90 | +0.14 | 26.9% | 115 | 26.9% | -0.89 | 16.80 | 15.90 | 17.70 | — |
| — | 0.27 | 0.56 | 0.41 | +0.08 | 27.0% | 120 | 27.0% | -0.97 | 21.82 | 20.55 | 23.10 | — |
| — | 0.08 | 0.45 | 0.27 | +0.04 | 27.2% | 125 | 27.2% | -1.00 | 26.32 | 24.65 | 28.00 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 27.6% | 130 | 27.6% | -1.00 | 31.70 | 30.40 | 33.00 | — |
| — | — | 1.05 | — | +0.01 | 28.0% | 135 | 28.0% | -1.00 | 36.62 | 35.20 | 38.05 | — |
| — | — | 1.02 | — | +0.01 | 28.5% | 140 | 28.5% | -1.00 | 41.38 | 39.75 | 43.00 | — |
| — | — | 0.25 | — | +0.00 | 29.0% | 145 | 29.0% | -1.00 | 46.70 | 45.40 | 48.00 | — |
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.