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 | |
| — | 48.50 | 51.40 | 49.95 | — | — | 50 | 59.0% | -0.01 | — | — | 0.10 | — |
| — | 43.70 | 45.95 | 44.83 | +0.99 | 57.3% | 55 | — | — | — | — | 0.19 | — |
| — | 40.00 | 41.10 | 40.55 | +0.98 | 55.5% | 60 | 55.5% | -0.02 | 0.26 | 0.10 | 0.41 | — |
| — | 33.95 | 36.65 | 35.30 | +0.96 | 53.7% | 65 | 53.7% | -0.04 | 0.35 | 0.21 | 0.50 | — |
| — | 29.45 | 32.00 | 30.73 | +0.94 | 52.2% | 70 | 52.2% | -0.07 | 0.80 | 0.52 | 1.08 | — |
| — | 25.00 | 27.60 | 26.30 | +0.90 | 50.9% | 75 | 50.9% | -0.10 | 1.32 | 1.15 | 1.50 | — |
| — | 20.85 | 23.35 | 22.10 | +0.85 | 50.0% | 80 | 50.0% | -0.15 | 2.16 | 2.01 | 2.31 | — |
| — | 17.85 | 20.15 | 19.00 | +0.79 | 49.2% | 85 | 49.2% | -0.21 | 3.40 | 3.10 | 3.70 | — |
| — | 13.50 | 16.05 | 14.78 | +0.72 | 48.8% | 90 | 48.8% | -0.28 | 4.83 | 4.55 | 5.10 | — |
| — | 11.55 | 13.05 | 12.30 | +0.64 | 48.5% | 95 | 48.5% | -0.37 | 6.90 | 6.45 | 7.35 | — |
| — | 9.20 | 10.50 | 9.85 | +0.56 | 48.4% | 100 | 48.4% | -0.45 | 9.43 | 8.85 | 10.00 | — |
| — | 7.45 | 8.20 | 7.83 | +0.48 | 48.4% | 105 | 48.4% | -0.53 | 12.28 | 11.65 | 12.90 | — |
| — | 5.60 | 6.45 | 6.03 | +0.40 | 48.5% | 110 | 48.5% | -0.61 | 16.07 | 14.85 | 17.30 | — |
| — | 4.30 | 5.15 | 4.72 | +0.33 | 48.8% | 115 | 48.8% | -0.68 | 19.27 | 18.50 | 20.05 | — |
| — | 3.30 | 3.95 | 3.62 | +0.28 | 49.1% | 120 | 49.1% | -0.74 | 23.30 | 21.75 | 24.85 | — |
| — | 2.31 | 3.70 | 3.00 | +0.23 | 49.5% | 125 | 49.5% | -0.79 | 27.45 | 26.20 | 28.70 | — |
| — | 1.30 | 2.40 | 1.85 | +0.18 | 50.0% | 130 | 50.0% | -0.84 | 32.05 | 30.80 | 33.30 | — |
| — | 1.17 | 1.97 | 1.57 | +0.15 | 50.5% | 135 | 50.5% | -0.87 | 36.35 | 34.80 | 37.90 | — |
| — | 0.97 | 1.63 | 1.30 | +0.12 | 51.1% | 140 | 51.1% | -0.91 | 41.27 | 40.00 | 42.55 | — |
| — | 0.69 | 1.30 | 0.99 | +0.10 | 51.8% | 145 | 51.8% | -0.93 | 45.80 | 45.00 | 46.60 | — |
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.