Spot 99.44
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.80 | 20.50 | 19.15 | +1.00 | 54.2% | 80 | 54.2% | +0.00 | — | — | 0.01 | — |
| — | 12.80 | 15.70 | 14.25 | +1.00 | 56.2% | 85 | 56.2% | +0.00 | — | — | 0.01 | — |
| — | 11.80 | 15.10 | 13.45 | +1.00 | 57.1% | 86 | 57.1% | +0.00 | — | — | 0.07 | — |
| — | 7.80 | 10.50 | 9.15 | +1.00 | 62.5% | 90 | 62.5% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 8.05 | 7.35 | +0.99 | 63.5% | 92 | 63.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.80 | 7.45 | 6.12 | +0.98 | 62.1% | 93 | 62.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.80 | 6.10 | 4.95 | +0.97 | 59.2% | 94 | 60.9% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 3.40 | 5.10 | 4.25 | +0.95 | 55.7% | 95 | 55.7% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.62 | 4.20 | 3.41 | +0.93 | 52.7% | 96 | 52.7% | -0.07 | 0.12 | 0.07 | 0.17 | — |
| — | 2.63 | 3.75 | 3.19 | — | — | 96.5 | 51.4% | -0.10 | 0.15 | 0.07 | 0.24 | — |
| — | 2.55 | 4.00 | 3.27 | — | — | 97 | — | — | 0.20 | 0.09 | 0.30 | — |
| — | 2.39 | 2.84 | 2.62 | +0.83 | 49.1% | 97.5 | 49.1% | -0.17 | 0.27 | 0.13 | 0.40 | — |
| — | 1.99 | 2.47 | 2.23 | — | — | 98 | — | — | 0.38 | 0.21 | 0.54 | — |
| — | 1.64 | 2.11 | 1.88 | +0.71 | 47.8% | 98.5 | — | — | 0.54 | 0.42 | 0.65 | — |
| — | 1.39 | 1.66 | 1.52 | +0.64 | 47.7% | 99 | 47.7% | -0.36 | 0.67 | 0.51 | 0.82 | — |
| — | 0.87 | 1.09 | 0.98 | +0.48 | 48.2% | 100 | — | — | 1.16 | 1.00 | 1.31 | — |
| — | 0.47 | 0.65 | 0.56 | — | — | 101 | 49.6% | -0.66 | 1.77 | 1.49 | 2.05 | — |
| — | 0.26 | 0.38 | 0.32 | — | — | 102 | — | — | 3.00 | 2.25 | 3.75 | — |
| — | 0.14 | 0.23 | 0.18 | — | — | 103 | 55.5% | -0.85 | 4.15 | 3.00 | 5.30 | — |
| — | 0.02 | 0.15 | 0.09 | +0.09 | 59.8% | 104 | 59.8% | -0.90 | 4.97 | 3.65 | 6.30 | — |
| — | 0.03 | 0.06 | 0.04 | +0.07 | 64.7% | 105 | 64.7% | -0.93 | 5.70 | 5.00 | 6.40 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 69.7% | 106 | 69.7% | -0.95 | 6.92 | 5.60 | 8.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 74.6% | 107 | 74.6% | -0.97 | 7.72 | 6.30 | 9.15 | — |
| — | — | 0.10 | — | +0.02 | 79.2% | 108 | 79.2% | -0.98 | 9.03 | 7.80 | 10.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 83.2% | 109 | — | — | 10.03 | 8.80 | 11.25 | — |
| — | — | 0.05 | — | +0.01 | 86.6% | 110 | — | — | 10.75 | 9.95 | 11.55 | — |
| — | — | 0.30 | — | +0.01 | 89.7% | 111 | — | — | 11.57 | 10.75 | 12.40 | — |
| — | — | 0.06 | — | +0.01 | 92.4% | 112 | — | — | 12.70 | 11.15 | 14.25 | — |
| — | — | 0.64 | — | +0.01 | 94.8% | 113 | — | — | 14.10 | 12.95 | 15.25 | — |
| — | — | 0.07 | — | +0.00 | 96.9% | 114 | — | — | 14.62 | 13.85 | 15.40 | — |
| — | — | 0.01 | — | +0.00 | 98.9% | 115 | — | — | 16.12 | 14.90 | 17.35 | — |
| — | — | 0.01 | — | — | — | 116 | 100.7% | -1.00 | 17.07 | 15.80 | 18.35 | — |
| — | — | 0.05 | — | — | — | 117 | — | — | 17.85 | 16.45 | 19.25 | — |
| — | — | 0.05 | — | — | — | 118 | 104.4% | -1.00 | 19.02 | 17.80 | 20.25 | — |
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.