Spot 99.10
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 20.45 | 19.18 | +1.00 | 52.2% | 80 | 52.2% | -0.00 | — | — | 0.01 | — |
| — | 16.90 | 19.45 | 18.18 | +0.99 | 51.8% | 81 | — | — | — | — | 2.13 | — |
| — | 15.85 | 19.05 | 17.45 | — | — | 82 | — | — | — | — | 2.13 | — |
| — | 14.35 | 18.05 | 16.20 | — | — | 83 | — | — | — | — | 2.13 | — |
| — | 13.35 | 16.50 | 14.93 | — | — | 84 | — | — | — | — | 0.12 | — |
| — | 12.90 | 15.45 | 14.18 | — | — | 85 | — | — | — | — | 0.01 | — |
| — | 11.90 | 14.45 | 13.18 | — | — | 86 | — | — | — | — | 0.25 | — |
| — | 10.40 | 13.50 | 11.95 | — | — | 87 | 50.2% | -0.02 | — | — | 0.06 | — |
| — | 10.30 | 12.45 | 11.38 | +0.97 | 50.4% | 88 | 50.4% | -0.03 | — | — | 0.12 | — |
| — | 9.75 | 11.15 | 10.45 | +0.94 | 50.9% | 89 | 50.9% | -0.06 | — | — | 0.12 | — |
| — | 8.60 | 9.90 | 9.25 | +0.90 | 51.7% | 90 | 51.7% | -0.10 | — | — | 0.01 | — |
| — | 7.45 | 9.80 | 8.62 | +0.83 | 52.7% | 91 | 52.7% | -0.17 | — | — | 0.09 | — |
| — | 6.55 | 8.60 | 7.58 | +0.75 | 53.5% | 92 | 53.5% | -0.25 | — | — | 0.03 | — |
| — | 5.75 | 7.65 | 6.70 | +0.64 | 53.8% | 93 | 53.8% | -0.36 | 0.02 | 0.01 | 0.03 | — |
| — | 4.50 | 5.70 | 5.10 | +0.52 | 53.3% | 94 | 53.3% | -0.48 | 0.04 | 0.01 | 0.07 | — |
| — | 3.70 | 4.75 | 4.22 | +0.40 | 52.5% | 95 | 52.5% | -0.60 | 0.07 | 0.03 | 0.10 | — |
| — | 2.92 | 3.90 | 3.41 | +0.29 | 51.5% | 96 | 51.5% | -0.71 | 0.14 | 0.09 | 0.18 | — |
| — | 2.32 | 2.58 | 2.45 | +0.20 | 50.6% | 97 | 50.6% | -0.80 | 0.28 | 0.22 | 0.33 | — |
| — | 1.58 | 1.87 | 1.73 | +0.14 | 49.9% | 98 | 49.9% | -0.87 | 0.53 | 0.42 | 0.63 | — |
| — | 1.01 | 1.15 | 1.08 | — | — | 99 | 49.6% | -0.92 | 0.92 | 0.83 | 1.00 | — |
| — | 0.60 | 0.75 | 0.68 | +0.05 | 49.7% | 100 | 49.7% | -0.95 | 1.47 | 1.35 | 1.58 | — |
| — | 0.32 | 0.47 | 0.40 | +0.03 | 50.0% | 101 | 50.0% | -0.97 | 2.18 | 2.02 | 2.34 | — |
| — | 0.16 | 0.23 | 0.20 | +0.02 | 50.6% | 102 | 50.6% | -0.99 | 3.14 | 2.78 | 3.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 51.5% | 103 | 51.5% | -0.99 | 3.67 | 2.99 | 4.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 53.2% | 104 | 53.2% | -1.00 | 4.65 | 3.60 | 5.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 56.2% | 105 | 56.2% | -1.00 | 5.70 | 4.70 | 6.70 | — |
| — | — | 0.06 | — | +0.00 | 60.7% | 106 | 60.7% | -1.00 | 6.65 | 5.55 | 7.75 | — |
| — | — | 0.03 | — | +0.00 | 66.0% | 107 | 66.0% | -1.00 | 7.65 | 6.55 | 8.75 | — |
| — | — | 0.05 | — | +0.00 | 71.3% | 108 | 71.3% | -1.00 | 8.60 | 7.55 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 75.1% | 109 | 75.1% | -1.00 | 9.65 | 8.55 | 10.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 81.2% | 110 | 81.2% | -1.00 | 10.72 | 9.70 | 11.75 | — |
| — | — | 0.09 | — | +0.00 | 79.8% | 111 | 79.8% | -1.00 | 11.68 | 10.55 | 12.80 | — |
| — | — | 0.15 | — | +0.00 | 75.7% | 112 | 75.7% | -1.00 | 12.65 | 11.55 | 13.75 | — |
| — | — | 0.06 | — | +0.00 | 71.1% | 113 | 71.1% | -1.00 | 13.65 | 12.55 | 14.75 | — |
| — | — | 0.08 | — | +0.00 | 66.7% | 114 | 66.7% | -1.00 | 14.65 | 13.55 | 15.75 | — |
| — | — | 0.01 | — | +0.00 | 62.9% | 115 | 62.9% | -1.00 | 15.82 | 15.00 | 16.65 | — |
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.