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 | |
| — | 48.80 | 51.25 | 50.02 | +0.99 | 55.8% | 50 | 55.8% | -0.01 | — | — | 0.25 | — |
| — | 43.95 | 47.20 | 45.58 | +0.98 | 53.7% | 55 | 53.7% | -0.02 | — | — | 0.28 | — |
| — | 39.20 | 42.00 | 40.60 | +0.97 | 52.0% | 60 | 52.0% | -0.03 | 0.32 | 0.14 | 0.50 | — |
| — | 34.45 | 36.95 | 35.70 | +0.95 | 50.8% | 65 | 50.8% | -0.05 | 0.59 | 0.24 | 0.94 | — |
| — | 30.05 | 32.45 | 31.25 | +0.92 | 49.8% | 70 | 49.8% | -0.08 | 1.16 | 0.79 | 1.53 | — |
| — | 25.75 | 28.35 | 27.05 | +0.88 | 49.1% | 75 | 49.1% | -0.12 | 1.73 | 1.46 | 2.00 | — |
| — | 21.70 | 24.25 | 22.98 | +0.83 | 48.5% | 80 | 48.5% | -0.17 | 2.75 | 2.45 | 3.05 | — |
| — | 18.10 | 20.55 | 19.32 | +0.78 | 48.2% | 85 | 48.2% | -0.23 | 4.08 | 3.75 | 4.40 | — |
| — | 14.70 | 18.00 | 16.35 | +0.71 | 47.9% | 90 | 47.9% | -0.29 | 5.45 | 4.85 | 6.05 | — |
| — | 12.70 | 14.50 | 13.60 | +0.64 | 47.8% | 95 | 47.8% | -0.37 | 7.55 | 6.80 | 8.30 | — |
| — | 10.25 | 11.85 | 11.05 | +0.57 | 47.7% | 100 | 47.7% | -0.44 | 10.53 | 9.80 | 11.25 | — |
| — | 8.45 | 9.70 | 9.07 | +0.50 | 47.7% | 105 | 47.7% | -0.51 | 13.22 | 12.55 | 13.90 | — |
| — | 6.80 | 7.90 | 7.35 | +0.43 | 47.8% | 110 | 47.8% | -0.58 | 16.73 | 15.85 | 17.60 | — |
| 1,405 | 4.45 | 6.35 | 5.40 | +0.37 | 47.9% | 115 | 47.9% | -0.65 | 20.55 | 19.35 | 21.75 | 1,560 |
| 1,157 | 4.50 | 5.00 | 4.75 | +0.31 | 48.1% | 120 | 48.1% | -0.71 | 24.20 | 23.25 | 25.15 | 1,597 |
| 616 | 3.30 | 4.20 | 3.75 | +0.26 | 48.3% | 125 | 48.3% | -0.75 | 28.40 | 27.10 | 29.70 | 1,056 |
| 1,757 | 2.60 | 3.35 | 2.98 | +0.22 | 48.7% | 130 | 48.7% | -0.80 | 32.62 | 31.40 | 33.85 | 1,064 |
| — | 1.80 | 2.80 | 2.30 | +0.19 | 49.0% | 135 | 49.0% | -0.84 | 37.15 | 36.00 | 38.30 | — |
| — | 1.67 | 2.34 | 2.00 | +0.15 | 49.4% | 140 | 49.4% | -0.88 | 41.65 | 40.25 | 43.05 | — |
| — | 1.50 | 2.75 | 2.12 | +0.13 | 49.8% | 145 | 49.8% | -0.91 | 46.50 | 45.30 | 47.70 | — |
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.