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 | |
| — | 18.75 | 21.05 | 19.90 | +0.93 | 42.5% | 80 | 42.5% | -0.07 | — | — | 0.35 | — |
| — | 17.75 | 20.15 | 18.95 | +0.91 | 42.4% | 81 | 42.4% | -0.09 | 0.22 | 0.14 | 0.30 | — |
| — | 16.80 | 19.45 | 18.12 | +0.89 | 42.3% | 82 | — | — | 0.54 | 0.04 | 1.03 | — |
| — | 15.85 | 18.20 | 17.02 | +0.87 | 42.2% | 83 | 42.2% | -0.13 | 0.60 | 0.30 | 0.91 | — |
| — | 14.95 | 17.60 | 16.27 | +0.85 | 42.2% | 84 | 42.2% | -0.15 | 0.47 | 0.29 | 0.65 | — |
| — | 14.00 | 16.25 | 15.12 | +0.82 | 42.1% | 85 | 42.1% | -0.17 | 0.48 | 0.36 | 0.60 | — |
| — | 13.10 | 15.30 | 14.20 | +0.80 | 42.0% | 86 | 42.0% | -0.20 | 0.70 | 0.46 | 0.95 | — |
| — | 12.25 | 14.40 | 13.32 | +0.77 | 42.0% | 87 | — | — | 0.83 | 0.56 | 1.11 | — |
| — | 11.35 | 13.55 | 12.45 | +0.74 | 41.9% | 88 | 41.9% | -0.26 | 0.91 | 0.73 | 1.08 | — |
| — | 10.50 | 12.75 | 11.62 | +0.71 | 41.9% | 89 | 41.9% | -0.29 | 1.07 | 0.95 | 1.20 | — |
| — | 9.70 | 11.90 | 10.80 | +0.68 | 41.8% | 90 | 41.8% | -0.32 | 1.11 | 0.49 | 1.74 | — |
| — | 8.90 | 11.10 | 10.00 | +0.64 | 41.8% | 91 | 41.8% | -0.36 | 1.42 | 1.26 | 1.58 | — |
| — | 8.45 | 10.40 | 9.43 | +0.61 | 41.8% | 92 | 41.8% | -0.39 | 1.73 | 1.61 | 1.84 | — |
| — | 8.00 | 9.60 | 8.80 | +0.57 | 41.7% | 93 | 41.7% | -0.43 | 2.00 | 1.84 | 2.15 | 54 |
| 4 | 7.10 | 8.30 | 7.70 | +0.54 | 41.7% | 94 | 41.7% | -0.46 | 2.46 | 2.20 | 2.73 | — |
| — | 6.45 | 8.25 | 7.35 | +0.50 | 41.7% | 95 | 41.7% | -0.50 | 2.61 | 2.28 | 2.94 | — |
| — | 6.15 | 7.05 | 6.60 | +0.47 | 41.7% | 96 | 41.7% | -0.54 | 2.97 | 2.59 | 3.35 | — |
| — | 5.55 | 6.65 | 6.10 | +0.44 | 41.8% | 97 | 41.8% | -0.57 | 3.16 | 2.67 | 3.65 | — |
| — | 5.15 | 5.85 | 5.50 | +0.40 | 41.8% | 98 | 41.8% | -0.60 | 3.88 | 3.60 | 4.15 | — |
| — | 4.70 | 5.40 | 5.05 | +0.37 | 41.8% | 99 | 41.8% | -0.64 | 4.42 | 4.20 | 4.65 | — |
| — | 4.20 | 4.85 | 4.53 | +0.34 | 41.9% | 100 | 41.9% | -0.67 | 4.95 | 4.75 | 5.15 | — |
| — | 3.70 | 4.55 | 4.12 | +0.31 | 41.9% | 101 | 41.9% | -0.70 | 5.45 | 5.20 | 5.70 | — |
| — | 3.30 | 4.20 | 3.75 | +0.28 | 42.0% | 102 | 42.0% | -0.72 | 6.00 | 5.70 | 6.30 | — |
| — | 3.05 | 3.55 | 3.30 | +0.26 | 42.1% | 103 | 42.1% | -0.75 | 6.53 | 6.05 | 7.00 | — |
| — | 2.64 | 3.10 | 2.87 | +0.23 | 42.2% | 104 | 42.2% | -0.77 | 7.08 | 6.55 | 7.60 | — |
| — | 2.34 | 2.88 | 2.61 | +0.21 | 42.3% | 105 | 42.3% | -0.80 | 8.10 | 7.60 | 8.60 | — |
| — | 2.11 | 2.52 | 2.31 | +0.19 | 42.4% | 106 | 42.4% | -0.82 | 8.85 | 7.60 | 10.10 | — |
| — | 1.80 | 2.43 | 2.12 | +0.17 | 42.5% | 107 | 42.5% | -0.84 | 9.70 | 9.20 | 10.20 | — |
| — | 1.50 | 2.01 | 1.75 | +0.16 | 42.6% | 108 | 42.6% | -0.85 | 10.20 | 9.65 | 10.75 | — |
| — | 1.42 | 1.68 | 1.55 | +0.14 | 42.7% | 109 | 42.7% | -0.87 | 10.97 | 10.00 | 11.95 | — |
| — | 1.24 | 1.53 | 1.39 | +0.13 | 42.9% | 110 | 42.9% | -0.89 | 11.90 | 10.75 | 13.05 | — |
| — | 1.04 | 1.39 | 1.22 | +0.11 | 43.0% | 111 | 43.0% | -0.90 | 12.72 | 11.60 | 13.85 | — |
| — | 0.72 | 1.35 | 1.03 | +0.10 | 43.1% | 112 | 43.1% | -0.91 | 13.57 | 12.45 | 14.70 | — |
| — | 0.62 | 0.77 | 0.69 | +0.07 | 43.6% | 115 | 43.6% | -0.94 | 16.12 | 14.95 | 17.30 | — |
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.