Spot 99.71
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 21.00 | 19.65 | +1.00 | 35.3% | 80 | — | — | — | — | 1.15 | 3 |
| — | 13.50 | 15.70 | 14.60 | — | — | 85 | 34.8% | -0.06 | 0.28 | 0.15 | 0.40 | — |
| — | 11.60 | 14.10 | 12.85 | — | — | 87 | 34.4% | -0.10 | 0.35 | 0.10 | 0.60 | — |
| — | 10.80 | 12.70 | 11.75 | — | — | 88 | 34.1% | -0.12 | 0.50 | 0.20 | 0.80 | — |
| — | 10.00 | 11.80 | 10.90 | +0.89 | 33.9% | 89 | — | — | 0.57 | 0.30 | 0.85 | — |
| — | 9.10 | 11.30 | 10.20 | +0.86 | 33.6% | 90 | — | — | 0.68 | 0.40 | 0.95 | — |
| — | 8.10 | 10.40 | 9.25 | — | — | 91 | 34.0% | -0.20 | 0.88 | 0.55 | 1.20 | — |
| — | 7.40 | 9.60 | 8.50 | +0.78 | 33.1% | 92 | — | — | 0.97 | 0.85 | 1.10 | — |
| — | 6.60 | 8.50 | 7.55 | — | — | 93 | 32.8% | -0.27 | 1.23 | 0.30 | 2.15 | — |
| — | 6.00 | 8.10 | 7.05 | — | — | 94 | 32.6% | -0.30 | 1.73 | 1.15 | 2.30 | — |
| — | 5.60 | 6.80 | 6.20 | — | — | 95 | 32.3% | -0.35 | 2.15 | 1.60 | 2.70 | — |
| — | 4.80 | 5.70 | 5.25 | — | — | 96 | 32.1% | -0.39 | 2.30 | 1.90 | 2.70 | — |
| — | 4.60 | 5.00 | 4.80 | — | — | 97 | 31.9% | -0.43 | 2.55 | 2.35 | 2.75 | — |
| — | 3.70 | 4.60 | 4.15 | +0.52 | 31.8% | 98 | — | — | 3.48 | 2.75 | 4.20 | — |
| — | 3.50 | 5.00 | 4.25 | — | — | 99 | — | — | 3.55 | 3.20 | 3.90 | — |
| — | 3.00 | 4.50 | 3.75 | +0.43 | 31.5% | 100 | 31.5% | -0.57 | 4.00 | 3.70 | 4.30 | — |
| — | 2.55 | 4.10 | 3.33 | +0.39 | 31.4% | 101 | — | — | 4.45 | 4.30 | 4.60 | — |
| — | 1.20 | 2.45 | 1.82 | +0.35 | 31.4% | 102 | — | — | 5.50 | 4.70 | 6.30 | — |
| — | 1.80 | 2.10 | 1.95 | — | — | 103 | — | — | 5.75 | 5.20 | 6.30 | — |
| — | 1.50 | 1.75 | 1.62 | +0.27 | 31.4% | 104 | 31.4% | -0.74 | 6.40 | 5.50 | 7.30 | — |
| — | 1.20 | 1.70 | 1.45 | +0.23 | 31.5% | 105 | 31.5% | -0.78 | 7.20 | 6.30 | 8.10 | — |
| — | 0.90 | 1.45 | 1.18 | +0.20 | 31.6% | 106 | 31.6% | -0.81 | 8.05 | 7.00 | 9.10 | — |
| — | 0.85 | 1.10 | 0.97 | — | — | 107 | — | — | 8.95 | 7.90 | 10.00 | — |
| — | 0.55 | 1.10 | 0.82 | — | — | 108 | 31.9% | -0.86 | 9.75 | 8.70 | 10.80 | — |
| — | 0.40 | 0.85 | 0.62 | +0.13 | 32.1% | 109 | 32.1% | -0.89 | 10.65 | 9.60 | 11.70 | — |
| — | 0.40 | 0.70 | 0.55 | — | — | 110 | — | — | 11.45 | 10.40 | 12.50 | — |
| — | 0.20 | 1.20 | 0.70 | — | — | 111 | — | — | 12.25 | 11.00 | 13.50 | — |
| — | 0.15 | 0.95 | 0.55 | — | — | 112 | — | — | 13.35 | 12.30 | 14.40 | — |
| — | 0.05 | 1.30 | 0.68 | +0.07 | 33.3% | 113 | — | — | 14.25 | 13.40 | 15.10 | — |
| — | 0.10 | 0.55 | 0.33 | — | — | 114 | — | — | 15.00 | 13.70 | 16.30 | — |
| — | — | 1.35 | — | — | — | 115 | — | — | 16.10 | 14.80 | 17.40 | — |
| — | — | 0.45 | — | — | — | 116 | 34.5% | -0.97 | 17.05 | 15.80 | 18.30 | — |
| — | — | 1.40 | — | — | — | 117 | — | — | 18.00 | 16.70 | 19.30 | — |
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.