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 | |
| — | 18.60 | 21.10 | 19.85 | +0.91 | 59.6% | 80 | 59.6% | -0.09 | 0.82 | 0.70 | 0.95 | 91 |
| — | 14.40 | 16.70 | 15.55 | +0.84 | 58.6% | 85 | 58.6% | -0.17 | 1.70 | 1.40 | 2.00 | — |
| — | 10.70 | 12.90 | 11.80 | +0.75 | 57.7% | 90 | 57.7% | -0.26 | 2.80 | 2.60 | 3.00 | — |
| — | 10.10 | 12.10 | 11.10 | +0.72 | 57.6% | 91 | 57.6% | -0.28 | 3.02 | 2.65 | 3.40 | — |
| — | 10.20 | 11.00 | 10.60 | +0.70 | 57.5% | 92 | 57.5% | -0.30 | 3.65 | 3.10 | 4.20 | — |
| — | 9.30 | 10.90 | 10.10 | +0.68 | 57.4% | 93 | 57.4% | -0.32 | 3.80 | 3.50 | 4.10 | — |
| — | 8.20 | 10.10 | 9.15 | +0.66 | 57.3% | 94 | 57.3% | -0.34 | 4.05 | 3.60 | 4.50 | — |
| — | 8.40 | 9.30 | 8.85 | +0.63 | 57.2% | 95 | 57.2% | -0.37 | 4.65 | 4.30 | 5.00 | — |
| — | 7.50 | 9.10 | 8.30 | +0.61 | 57.1% | 96 | — | — | 5.20 | 4.50 | 5.90 | — |
| — | 7.00 | 8.30 | 7.65 | +0.59 | 57.0% | 97 | — | — | 5.20 | 4.50 | 5.90 | — |
| — | 6.30 | 7.60 | 6.95 | — | — | 98 | 57.0% | -0.44 | 5.90 | 5.40 | 6.40 | — |
| — | 6.30 | 7.30 | 6.80 | +0.54 | 56.9% | 99 | — | — | 6.70 | 5.90 | 7.50 | — |
| — | 5.90 | 6.50 | 6.20 | — | — | 100 | — | — | 7.00 | 6.60 | 7.40 | — |
| — | 5.00 | 6.30 | 5.65 | — | — | 101 | — | — | 7.55 | 7.00 | 8.10 | — |
| — | 4.90 | 6.00 | 5.45 | +0.47 | 56.9% | 102 | — | — | 8.55 | 7.60 | 9.50 | — |
| — | 4.60 | 5.60 | 5.10 | — | — | 103 | 56.9% | -0.56 | 8.70 | 8.10 | 9.30 | — |
| — | 4.40 | 5.00 | 4.70 | — | — | 104 | — | — | 9.40 | 8.80 | 10.00 | — |
| — | 4.10 | 4.60 | 4.35 | — | — | 105 | — | — | 10.30 | 9.70 | 10.90 | — |
| — | 3.60 | 5.30 | 4.45 | — | — | 106 | — | — | 10.85 | 10.30 | 11.40 | — |
| — | 3.20 | 4.20 | 3.70 | — | — | 107 | — | — | 11.45 | 10.80 | 12.10 | — |
| — | 3.20 | 3.80 | 3.50 | — | — | 108 | — | — | 12.40 | 11.20 | 13.60 | — |
| — | 3.00 | 3.50 | 3.25 | — | — | 109 | — | — | 13.25 | 12.20 | 14.30 | — |
| — | 2.80 | 3.40 | 3.10 | — | — | 110 | — | — | 13.80 | 13.30 | 14.30 | — |
| — | 2.40 | 3.10 | 2.75 | — | — | 111 | — | — | 14.45 | 13.70 | 15.20 | — |
| — | 2.20 | 2.90 | 2.55 | — | — | 112 | — | — | 15.75 | 14.60 | 16.90 | — |
| — | 2.10 | 2.70 | 2.40 | — | — | 113 | — | — | 16.25 | 15.30 | 17.20 | — |
| — | 1.80 | 3.70 | 2.75 | — | — | 114 | 57.6% | -0.77 | 17.35 | 16.10 | 18.60 | — |
| — | 1.80 | 2.15 | 1.98 | +0.22 | 57.7% | 115 | 57.7% | -0.79 | 18.20 | 17.00 | 19.40 | — |
| — | 1.65 | 2.30 | 1.98 | +0.20 | 57.8% | 116 | 57.8% | -0.80 | 18.95 | 17.70 | 20.20 | — |
| — | 1.20 | 2.05 | 1.62 | +0.19 | 57.9% | 117 | 57.9% | -0.82 | 19.90 | 18.70 | 21.10 | — |
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.