Spot 99.24
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 20.30 | 19.10 | +1.00 | 59.6% | 80 | 59.6% | -0.00 | — | — | 0.10 | — |
| — | 13.90 | 16.30 | 15.10 | +1.00 | 56.4% | 84 | 56.4% | -0.00 | — | — | 1.00 | — |
| — | 12.90 | 15.30 | 14.10 | +1.00 | 56.1% | 85 | 56.1% | -0.00 | — | — | 0.05 | — |
| — | 12.00 | 14.50 | 13.25 | +0.99 | 55.9% | 86 | 55.9% | -0.01 | — | — | 0.80 | — |
| — | 11.00 | 13.50 | 12.25 | +0.99 | 55.8% | 87 | 55.8% | -0.01 | — | — | 0.15 | — |
| — | 10.00 | 12.30 | 11.15 | — | — | 88 | — | — | — | — | 0.75 | — |
| — | 9.00 | 11.60 | 10.30 | +0.97 | 55.7% | 89 | — | — | — | — | 0.80 | — |
| — | 8.20 | 10.40 | 9.30 | +0.96 | 55.8% | 90 | 55.8% | -0.04 | — | — | 0.20 | — |
| — | 7.80 | 9.70 | 8.75 | +0.94 | 55.9% | 91 | 55.9% | -0.06 | 0.25 | 0.15 | 0.35 | — |
| — | 6.40 | 8.50 | 7.45 | +0.91 | 55.9% | 92 | 55.9% | -0.09 | 0.30 | 0.20 | 0.40 | — |
| — | 5.80 | 7.70 | 6.75 | +0.88 | 56.0% | 93 | 56.0% | -0.12 | 0.40 | 0.30 | 0.50 | — |
| — | 4.70 | 6.70 | 5.70 | +0.84 | 56.1% | 94 | 56.1% | -0.16 | 0.55 | 0.45 | 0.65 | — |
| — | 4.30 | 5.90 | 5.10 | +0.79 | 56.2% | 95 | 56.2% | -0.21 | 0.78 | 0.70 | 0.85 | — |
| — | 3.60 | 4.60 | 4.10 | +0.73 | 56.2% | 96 | 56.2% | -0.27 | 1.05 | 0.90 | 1.20 | — |
| — | 3.30 | 4.40 | 3.85 | +0.67 | 56.3% | 97 | 56.3% | -0.33 | 1.60 | 1.20 | 2.00 | — |
| — | 2.70 | 3.30 | 3.00 | +0.61 | 56.3% | 98 | 56.3% | -0.39 | 1.75 | 1.55 | 1.95 | — |
| — | 2.20 | 2.85 | 2.52 | +0.54 | 56.4% | 99 | 56.4% | -0.46 | 2.23 | 2.00 | 2.45 | — |
| — | 1.85 | 2.20 | 2.02 | +0.47 | 56.4% | 100 | 56.4% | -0.52 | 2.75 | 2.50 | 3.00 | — |
| — | 1.35 | 1.80 | 1.57 | +0.41 | 56.5% | 101 | 56.5% | -0.59 | 3.30 | 3.00 | 3.60 | — |
| — | 1.05 | 1.45 | 1.25 | +0.34 | 56.6% | 102 | 56.6% | -0.66 | 4.20 | 3.70 | 4.70 | — |
| — | 0.75 | 1.20 | 0.97 | +0.28 | 56.6% | 103 | 56.6% | -0.72 | 4.75 | 4.40 | 5.10 | — |
| — | 0.60 | 1.05 | 0.82 | +0.24 | 56.7% | 104 | 56.7% | -0.77 | 5.45 | 4.90 | 6.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.19 | 56.8% | 105 | 56.8% | -0.81 | 6.35 | 5.60 | 7.10 | — |
| — | 0.30 | 0.65 | 0.47 | +0.15 | 56.8% | 106 | 56.8% | -0.85 | 7.20 | 6.30 | 8.10 | — |
| — | 0.20 | 0.60 | 0.40 | +0.11 | 56.8% | 107 | 56.8% | -0.89 | 8.25 | 7.10 | 9.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.09 | 56.8% | 108 | 56.8% | -0.92 | 9.20 | 8.10 | 10.30 | — |
| — | 0.10 | 0.85 | 0.47 | +0.06 | 56.7% | 109 | 56.7% | -0.94 | 9.90 | 9.00 | 10.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 56.6% | 110 | 56.6% | -0.96 | 10.95 | 9.80 | 12.10 | — |
| — | — | 0.20 | — | +0.03 | 56.5% | 111 | 56.5% | -0.97 | 12.00 | 10.90 | 13.10 | — |
| — | — | 0.50 | — | +0.02 | 56.3% | 112 | 56.3% | -0.98 | 12.70 | 11.80 | 13.60 | 0 |
| — | — | 0.15 | — | +0.02 | 56.1% | 113 | 56.1% | -0.99 | 14.00 | 12.80 | 15.20 | — |
| — | — | 0.35 | — | +0.01 | 55.9% | 114 | 55.9% | -0.99 | 14.95 | 13.70 | 16.20 | — |
| — | — | 0.40 | — | +0.01 | 55.6% | 115 | 55.6% | -1.00 | 15.95 | 14.70 | 17.20 | — |
| — | — | 0.15 | — | +0.00 | 55.3% | 116 | 55.3% | -1.00 | 16.80 | 16.30 | 17.30 | — |
| — | — | 0.75 | — | +0.00 | 55.1% | 117 | 55.1% | -1.00 | 17.90 | 16.60 | 19.20 | — |
| — | — | 0.95 | — | +0.00 | 54.8% | 118 | 54.8% | -1.00 | 19.00 | 17.80 | 20.20 | — |
| — | — | 0.75 | — | +0.00 | 54.6% | 119 | 54.6% | -1.00 | 19.90 | 18.60 | 21.20 | — |
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.