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 | |
| — | 18.20 | 20.60 | 19.40 | +0.99 | 48.6% | 80 | 48.6% | -0.01 | — | — | 0.05 | — |
| — | 17.35 | 19.80 | 18.57 | +0.99 | 48.6% | 81 | 48.6% | -0.01 | — | — | 0.07 | — |
| — | 16.45 | 18.55 | 17.50 | +0.98 | 48.5% | 82 | 48.5% | -0.02 | — | — | 0.20 | — |
| — | 15.45 | 17.55 | 16.50 | +0.97 | 48.2% | 83 | 48.2% | -0.03 | — | — | 0.95 | — |
| — | 14.40 | 16.35 | 15.38 | +0.96 | 47.8% | 84 | 47.8% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 13.50 | 15.45 | 14.47 | +0.94 | 47.2% | 85 | 47.2% | -0.06 | — | — | 0.04 | — |
| — | 12.45 | 14.65 | 13.55 | +0.91 | 46.5% | 86 | 46.5% | -0.08 | 0.03 | 0.01 | 0.05 | — |
| — | 11.50 | 13.80 | 12.65 | +0.88 | 45.7% | 87 | 45.7% | -0.11 | 0.09 | 0.01 | 0.17 | — |
| — | 10.40 | 12.70 | 11.55 | +0.85 | 44.8% | 88 | 44.8% | -0.15 | 0.08 | 0.04 | 0.12 | — |
| — | 9.45 | 11.75 | 10.60 | +0.81 | 44.0% | 89 | 44.0% | -0.19 | 0.11 | 0.07 | 0.15 | — |
| — | 8.75 | 10.05 | 9.40 | +0.76 | 43.2% | 90 | 43.2% | -0.24 | 0.14 | 0.12 | 0.17 | — |
| — | 7.70 | 9.70 | 8.70 | +0.71 | 42.6% | 91 | 42.6% | -0.29 | 0.28 | 0.17 | 0.40 | — |
| — | 6.80 | 8.80 | 7.80 | +0.65 | 42.1% | 92 | 42.1% | -0.35 | 0.52 | 0.22 | 0.82 | — |
| — | 6.20 | 7.80 | 7.00 | +0.59 | 41.7% | 93 | 41.7% | -0.41 | 0.43 | 0.38 | 0.49 | — |
| — | 5.40 | 6.75 | 6.08 | +0.53 | 41.4% | 94 | 41.4% | -0.48 | 0.59 | 0.53 | 0.66 | — |
| — | 4.60 | 5.40 | 5.00 | +0.46 | 41.2% | 95 | 41.2% | -0.54 | 0.80 | 0.75 | 0.85 | — |
| — | 3.90 | 4.95 | 4.42 | +0.40 | 41.1% | 96 | 41.1% | -0.60 | 1.09 | 1.00 | 1.18 | — |
| — | 3.40 | 4.00 | 3.70 | +0.34 | 41.1% | 97 | 41.1% | -0.66 | 1.39 | 1.25 | 1.52 | — |
| — | 2.92 | 3.25 | 3.08 | +0.29 | 41.2% | 98 | 41.2% | -0.72 | 1.78 | 1.66 | 1.90 | — |
| — | 2.38 | 2.76 | 2.57 | +0.24 | 41.4% | 99 | 41.4% | -0.77 | 2.23 | 2.09 | 2.38 | — |
| — | 1.88 | 2.18 | 2.03 | +0.19 | 41.6% | 100 | 41.6% | -0.81 | 2.77 | 2.61 | 2.93 | — |
| — | 1.56 | 1.82 | 1.69 | +0.16 | 41.8% | 101 | 41.8% | -0.85 | 3.40 | 3.25 | 3.55 | — |
| — | 1.22 | 1.44 | 1.33 | +0.12 | 42.1% | 102 | 42.1% | -0.88 | 4.05 | 3.75 | 4.35 | — |
| — | 0.94 | 1.14 | 1.04 | +0.10 | 42.4% | 103 | 42.4% | -0.91 | 4.92 | 4.55 | 5.30 | — |
| — | 0.75 | 0.83 | 0.79 | +0.07 | 42.6% | 104 | 42.6% | -0.93 | 5.60 | 5.15 | 6.05 | — |
| — | 0.57 | 0.71 | 0.64 | +0.06 | 42.9% | 105 | 42.9% | -0.95 | 6.38 | 5.85 | 6.90 | — |
| — | 0.40 | 0.54 | 0.47 | +0.04 | 43.2% | 106 | 43.2% | -0.96 | 7.10 | 6.45 | 7.75 | — |
| — | 0.25 | 0.43 | 0.34 | +0.03 | 43.5% | 107 | 43.5% | -0.97 | 7.78 | 6.90 | 8.65 | — |
| — | 0.17 | 0.34 | 0.26 | +0.03 | 43.8% | 108 | 43.8% | -0.98 | 8.72 | 7.80 | 9.65 | — |
| — | 0.04 | 0.29 | 0.17 | +0.02 | 44.1% | 109 | 44.1% | -0.99 | 9.82 | 9.05 | 10.60 | — |
| — | 0.09 | 0.21 | 0.15 | +0.01 | 44.4% | 110 | 44.4% | -1.00 | 10.95 | 10.05 | 11.85 | — |
| — | — | 0.19 | — | +0.01 | 44.6% | 111 | 44.6% | -1.00 | 11.72 | 10.80 | 12.65 | — |
| — | — | 0.16 | — | +0.01 | 44.9% | 112 | 44.9% | -1.00 | 12.68 | 11.55 | 13.80 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 45.2% | 113 | 45.2% | -1.00 | 13.72 | 12.70 | 14.75 | — |
| — | — | 0.22 | — | +0.00 | 45.6% | 114 | 45.6% | -1.00 | 14.65 | 13.55 | 15.75 | — |
| — | — | 0.05 | — | +0.00 | 45.9% | 115 | 45.9% | -1.00 | 15.57 | 14.00 | 17.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 46.2% | 116 | 46.2% | -1.00 | 16.57 | 15.55 | 17.60 | — |
| — | — | 0.38 | — | +0.00 | 46.6% | 117 | 46.6% | -1.00 | 17.65 | 16.55 | 18.75 | — |
| — | — | 0.74 | — | +0.00 | 46.9% | 118 | 46.9% | -1.00 | 18.48 | 17.00 | 19.95 | — |
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.