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 | |
| — | 37.90 | 40.75 | 39.33 | +0.98 | 42.3% | 60 | 42.3% | -0.02 | 0.17 | 0.02 | 0.33 | — |
| — | 33.25 | 36.45 | 34.85 | +0.97 | 39.2% | 65 | 39.2% | -0.03 | 0.38 | 0.13 | 0.63 | — |
| — | 28.50 | 31.15 | 29.82 | +0.96 | 36.4% | 70 | 36.4% | -0.05 | 0.36 | 0.11 | 0.61 | — |
| — | 23.75 | 26.90 | 25.32 | +0.93 | 34.2% | 75 | 34.2% | -0.07 | 0.76 | 0.41 | 1.11 | — |
| — | 20.00 | 22.25 | 21.12 | +0.89 | 32.4% | 80 | 32.4% | -0.12 | 1.15 | 0.96 | 1.34 | — |
| — | 15.80 | 18.45 | 17.12 | +0.83 | 31.0% | 85 | 31.0% | -0.18 | 1.96 | 1.64 | 2.27 | — |
| — | 12.00 | 13.90 | 12.95 | +0.75 | 29.9% | 90 | 29.9% | -0.26 | 3.25 | 2.90 | 3.60 | — |
| — | 10.60 | 12.80 | 11.70 | +0.71 | 29.4% | 92.5 | 29.4% | -0.31 | 3.83 | 3.55 | 4.10 | — |
| — | 9.45 | 10.45 | 9.95 | +0.66 | 29.0% | 95 | 29.0% | -0.36 | 4.83 | 4.40 | 5.25 | — |
| — | 7.75 | 8.90 | 8.32 | +0.60 | 28.7% | 97.5 | 28.7% | -0.41 | 5.95 | 5.60 | 6.30 | — |
| — | 6.45 | 7.45 | 6.95 | +0.55 | 28.4% | 100 | 28.4% | -0.47 | 7.15 | 6.65 | 7.65 | — |
| — | 4.55 | 5.30 | 4.92 | +0.43 | 27.9% | 105 | 27.9% | -0.59 | 10.12 | 9.40 | 10.85 | — |
| — | 3.00 | 3.50 | 3.25 | +0.33 | 27.5% | 110 | 27.5% | -0.70 | 13.22 | 11.95 | 14.50 | — |
| — | 1.85 | 2.30 | 2.08 | +0.23 | 27.2% | 115 | 27.2% | -0.79 | 17.57 | 16.70 | 18.45 | — |
| — | 0.94 | 1.62 | 1.28 | +0.16 | 27.0% | 120 | 27.0% | -0.88 | 21.55 | 20.30 | 22.80 | — |
| — | 0.48 | 1.16 | 0.82 | +0.11 | 26.9% | 125 | 26.9% | -0.95 | 26.80 | 25.45 | 28.15 | — |
| — | 0.20 | 0.88 | 0.54 | — | — | 130 | — | — | 31.07 | 29.10 | 33.05 | — |
| — | 0.01 | 0.52 | 0.27 | +0.05 | 27.1% | 135 | — | — | 36.62 | 35.20 | 38.05 | — |
| — | 0.11 | 0.61 | 0.36 | +0.03 | 27.4% | 140 | 27.4% | -1.00 | 41.70 | 40.40 | 43.00 | — |
| — | 0.04 | 0.34 | 0.19 | +0.02 | 27.8% | 145 | 27.8% | -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.