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 | |
| — | 17.85 | 20.65 | 19.25 | — | — | 80 | 49.9% | -0.00 | — | — | 0.03 | — |
| — | 12.90 | 15.35 | 14.12 | +0.99 | 44.5% | 85 | 44.5% | -0.01 | — | — | 0.05 | — |
| — | 12.75 | 14.80 | 13.78 | +0.99 | 43.7% | 86 | 43.7% | -0.01 | — | — | 0.09 | — |
| — | 10.90 | 13.50 | 12.20 | +0.98 | 43.1% | 87 | 43.1% | -0.02 | — | — | 0.15 | — |
| — | 9.90 | 12.40 | 11.15 | +0.97 | 42.5% | 88 | 42.5% | -0.03 | 0.14 | 0.04 | 0.23 | — |
| — | 8.95 | 11.25 | 10.10 | +0.96 | 42.0% | 89 | 42.0% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 8.00 | 10.70 | 9.35 | +0.95 | 41.6% | 90 | 41.6% | -0.05 | 0.16 | 0.10 | 0.22 | — |
| — | 6.95 | 10.15 | 8.55 | +0.93 | 41.3% | 91 | 41.3% | -0.07 | 0.20 | 0.11 | 0.29 | — |
| — | 6.45 | 8.80 | 7.62 | +0.92 | 41.1% | 92 | 41.1% | -0.08 | 0.26 | 0.15 | 0.37 | — |
| — | 5.00 | 8.10 | 6.55 | +0.89 | 40.9% | 93 | 40.9% | -0.11 | 0.42 | 0.35 | 0.49 | — |
| — | 4.35 | 6.75 | 5.55 | +0.85 | 40.8% | 94 | 40.8% | -0.15 | 0.42 | 0.24 | 0.61 | — |
| — | 4.35 | 5.85 | 5.10 | +0.80 | 40.7% | 95 | 40.7% | -0.20 | 0.71 | 0.60 | 0.82 | — |
| — | 3.80 | 5.10 | 4.45 | +0.76 | 40.6% | 96 | 40.6% | -0.24 | 0.98 | 0.81 | 1.15 | — |
| — | 3.70 | 4.85 | 4.28 | +0.73 | 40.6% | 96.5 | 40.6% | -0.27 | 1.36 | 0.94 | 1.79 | — |
| — | 3.40 | 4.55 | 3.98 | +0.70 | 40.6% | 97 | 40.6% | -0.30 | 1.27 | 1.08 | 1.47 | — |
| — | 3.05 | 4.10 | 3.58 | +0.67 | 40.6% | 97.5 | 40.6% | -0.33 | 1.47 | 1.25 | 1.68 | — |
| — | 2.85 | 3.65 | 3.25 | +0.64 | 40.6% | 98 | 40.6% | -0.36 | 1.66 | 1.42 | 1.89 | — |
| — | 2.62 | 3.35 | 2.98 | +0.61 | 40.6% | 98.5 | 40.6% | -0.39 | 1.87 | 1.62 | 2.12 | — |
| — | 2.50 | 3.00 | 2.75 | +0.58 | 40.6% | 99 | 40.6% | -0.42 | 2.03 | 1.70 | 2.36 | — |
| — | 2.01 | 2.50 | 2.25 | +0.51 | 40.7% | 100 | 40.7% | -0.49 | 2.56 | 2.25 | 2.87 | — |
| — | 1.51 | 1.98 | 1.75 | +0.45 | 40.8% | 101 | 40.8% | -0.56 | 3.58 | 1.86 | 5.30 | — |
| — | 1.21 | 1.60 | 1.41 | +0.38 | 40.9% | 102 | 40.9% | -0.62 | 4.33 | 3.35 | 5.30 | — |
| — | 1.00 | 1.47 | 1.24 | +0.32 | 41.1% | 103 | 41.1% | -0.68 | 4.83 | 4.10 | 5.55 | — |
| — | 0.76 | 1.10 | 0.93 | +0.27 | 41.3% | 104 | 41.3% | -0.73 | 5.58 | 4.80 | 6.35 | — |
| — | 0.60 | 0.93 | 0.77 | +0.21 | 41.5% | 105 | 41.5% | -0.79 | 6.03 | 5.40 | 6.65 | — |
| — | 0.41 | 0.75 | 0.58 | +0.18 | 41.9% | 106 | 41.9% | -0.83 | 7.42 | 6.15 | 8.70 | — |
| — | 0.07 | 0.63 | 0.35 | +0.15 | 42.3% | 107 | 42.3% | -0.86 | 8.40 | 7.20 | 9.60 | — |
| — | 0.07 | 0.53 | 0.30 | +0.10 | 42.7% | 108 | 42.7% | -0.90 | 9.28 | 8.05 | 10.50 | — |
| — | 0.13 | 0.46 | 0.29 | +0.08 | 43.2% | 109 | 43.2% | -0.91 | 10.18 | 8.85 | 11.50 | — |
| — | 0.14 | 0.22 | 0.18 | +0.07 | 43.8% | 110 | 43.8% | -0.94 | 11.15 | 10.05 | 12.25 | — |
| — | 0.03 | 0.23 | 0.13 | +0.06 | 44.4% | 111 | 44.4% | -0.95 | 11.80 | 10.30 | 13.30 | — |
| — | — | 0.24 | — | +0.04 | 45.1% | 112 | — | — | 12.80 | 11.30 | 14.30 | — |
| — | — | 0.37 | — | +0.04 | 45.8% | 113 | — | — | 14.03 | 12.80 | 15.25 | — |
| — | — | 0.36 | — | +0.03 | 46.6% | 114 | 46.6% | -0.98 | 14.93 | 13.60 | 16.25 | — |
| — | — | 0.10 | — | +0.02 | 47.4% | 115 | 47.4% | -0.99 | 16.00 | 14.75 | 17.25 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 48.2% | 116 | — | — | 16.75 | 15.25 | 18.25 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 117 | — | — | 17.77 | 16.30 | 19.25 | — |
| — | — | 0.89 | — | — | — | 118 | 49.8% | -1.00 | 18.88 | 17.50 | 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.