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 | |
| — | 18.10 | 20.50 | 19.30 | +0.99 | 56.2% | 80 | 56.2% | -0.01 | — | — | 0.15 | — |
| — | 14.20 | 16.50 | 15.35 | +0.97 | 53.1% | 84 | 53.1% | -0.03 | — | — | 0.40 | — |
| — | 13.30 | 15.60 | 14.45 | +0.96 | 52.6% | 85 | 52.6% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 12.40 | 14.60 | 13.50 | +0.95 | 52.3% | 86 | 52.3% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 11.40 | 13.80 | 12.60 | +0.94 | 52.0% | 87 | 52.0% | -0.06 | 0.57 | 0.10 | 1.05 | — |
| — | 11.00 | 12.80 | 11.90 | +0.92 | 51.9% | 88 | 51.9% | -0.08 | 0.40 | 0.25 | 0.55 | — |
| — | 9.60 | 11.90 | 10.75 | +0.90 | 51.7% | 89 | 51.7% | -0.10 | 0.65 | 0.20 | 1.10 | — |
| — | 8.70 | 11.10 | 9.90 | +0.87 | 51.7% | 90 | 51.7% | -0.12 | 0.60 | 0.40 | 0.80 | — |
| — | 7.90 | 10.30 | 9.10 | +0.85 | 51.6% | 91 | 51.6% | -0.15 | 0.72 | 0.55 | 0.90 | — |
| — | 7.10 | 9.50 | 8.30 | +0.82 | 51.6% | 92 | 51.6% | -0.19 | 1.00 | 0.85 | 1.15 | — |
| — | 6.30 | 8.40 | 7.35 | +0.78 | 51.6% | 93 | 51.6% | -0.22 | 1.25 | 1.05 | 1.45 | — |
| — | 6.20 | 7.60 | 6.90 | — | — | 94 | 51.6% | -0.25 | 1.45 | 1.30 | 1.60 | — |
| — | 5.60 | 6.50 | 6.05 | — | — | 95 | 51.7% | -0.29 | 1.75 | 1.60 | 1.90 | — |
| — | 5.10 | 5.80 | 5.45 | +0.67 | 51.8% | 96 | 51.8% | -0.33 | 2.33 | 1.90 | 2.75 | — |
| — | 4.50 | 5.10 | 4.80 | +0.62 | 51.8% | 97 | 51.8% | -0.38 | 2.50 | 2.30 | 2.70 | — |
| — | 4.00 | 4.90 | 4.45 | +0.58 | 51.9% | 98 | 51.9% | -0.41 | 2.98 | 2.75 | 3.20 | — |
| — | 3.40 | 4.30 | 3.85 | +0.53 | 52.0% | 99 | 52.0% | -0.47 | 3.45 | 3.20 | 3.70 | — |
| — | 3.00 | 3.90 | 3.45 | +0.49 | 52.1% | 100 | 52.1% | -0.50 | 3.95 | 3.70 | 4.20 | — |
| — | 2.55 | 3.40 | 2.98 | +0.44 | 52.1% | 101 | 52.1% | -0.55 | 4.55 | 4.30 | 4.80 | — |
| — | 2.15 | 2.70 | 2.42 | +0.40 | 52.2% | 102 | 52.2% | -0.60 | 5.35 | 4.90 | 5.80 | — |
| — | 1.95 | 2.35 | 2.15 | +0.36 | 52.3% | 103 | 52.3% | -0.64 | 5.80 | 5.50 | 6.10 | — |
| — | 1.55 | 2.05 | 1.80 | +0.32 | 52.4% | 104 | 52.4% | -0.68 | 6.45 | 5.70 | 7.20 | — |
| — | 1.40 | 1.80 | 1.60 | +0.29 | 52.5% | 105 | 52.5% | -0.72 | 7.30 | 6.90 | 7.70 | — |
| — | 1.05 | 1.55 | 1.30 | +0.26 | 52.6% | 106 | 52.6% | -0.75 | 8.00 | 7.20 | 8.80 | — |
| — | 0.50 | 1.50 | 1.00 | +0.22 | 52.7% | 107 | 52.7% | -0.78 | 8.80 | 7.90 | 9.70 | — |
| — | 0.80 | 1.20 | 1.00 | +0.19 | 52.8% | 108 | 52.8% | -0.81 | 9.85 | 8.70 | 11.00 | — |
| — | 0.65 | 1.05 | 0.85 | +0.17 | 52.9% | 109 | 52.9% | -0.84 | 10.70 | 9.60 | 11.80 | — |
| — | 0.50 | 1.00 | 0.75 | +0.15 | 53.0% | 110 | 53.0% | -0.86 | 11.60 | 10.50 | 12.70 | — |
| — | 0.30 | 0.85 | 0.57 | +0.12 | 53.1% | 111 | 53.1% | -0.88 | 12.15 | 11.20 | 13.10 | — |
| — | 0.40 | 0.80 | 0.60 | +0.11 | 53.3% | 112 | 53.3% | -0.90 | 13.15 | 12.20 | 14.10 | — |
| — | 0.20 | 2.15 | 1.18 | +0.09 | 53.4% | 113 | 53.4% | -0.92 | 14.05 | 13.00 | 15.10 | — |
| — | 0.20 | 2.50 | 1.35 | +0.08 | 53.6% | 114 | 53.6% | -0.93 | 15.20 | 14.10 | 16.30 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 53.7% | 115 | 53.7% | -0.94 | 16.15 | 14.90 | 17.40 | — |
| — | 0.05 | 0.55 | 0.30 | +0.05 | 53.9% | 116 | 53.9% | -0.95 | 17.15 | 16.00 | 18.30 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 54.1% | 117 | 54.1% | -0.96 | 17.90 | 16.90 | 18.90 | — |
| — | — | 1.30 | — | +0.04 | 54.2% | 118 | 54.2% | -0.97 | 19.05 | 17.90 | 20.20 | — |
| — | — | 1.05 | — | +0.03 | 54.4% | 119 | 54.4% | -0.98 | 20.00 | 18.80 | 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.