Spot 99.40
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 21.90 | 19.90 | +0.97 | 43.3% | 80 | 43.3% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 13.40 | 16.10 | 14.75 | +0.94 | 37.3% | 85 | 37.3% | -0.06 | 0.16 | 0.02 | 0.30 | — |
| — | — | — | — | +0.92 | 35.5% | 87 | 35.5% | -0.08 | — | — | — | — |
| — | — | — | — | +0.91 | 34.7% | 88 | 34.7% | -0.09 | — | — | — | — |
| — | — | — | — | +0.89 | 34.0% | 89 | 34.0% | -0.11 | — | — | — | — |
| — | 9.15 | 11.75 | 10.45 | +0.87 | 33.3% | 90 | 33.3% | -0.13 | 0.83 | 0.41 | 1.25 | — |
| — | — | — | — | +0.85 | 32.8% | 91 | 32.8% | -0.15 | — | — | — | — |
| — | 8.25 | 9.10 | 8.68 | +0.82 | 32.3% | 92 | 32.3% | -0.18 | 0.98 | 0.82 | 1.15 | — |
| — | 7.45 | 8.30 | 7.88 | +0.79 | 31.9% | 93 | 31.9% | -0.21 | 1.22 | 1.05 | 1.39 | — |
| — | 6.40 | 7.80 | 7.10 | +0.76 | 31.6% | 94 | 31.6% | -0.24 | 1.40 | 0.82 | 1.97 | — |
| — | 5.85 | 7.95 | 6.90 | +0.72 | 31.3% | 95 | 31.3% | -0.28 | 1.70 | 1.29 | 2.10 | — |
| — | 4.45 | 7.05 | 5.75 | +0.68 | 31.1% | 96 | 31.1% | -0.32 | 2.02 | 1.63 | 2.41 | — |
| — | 4.95 | 6.40 | 5.67 | +0.64 | 30.9% | 97 | 30.9% | -0.36 | 2.42 | 2.17 | 2.68 | — |
| — | 4.35 | 5.85 | 5.10 | +0.60 | 30.8% | 98 | 30.8% | -0.41 | 2.84 | 2.53 | 3.15 | — |
| — | 3.80 | 4.30 | 4.05 | +0.56 | 30.7% | 99 | 30.7% | -0.45 | 3.23 | 2.66 | 3.80 | — |
| — | 3.25 | 3.70 | 3.48 | +0.51 | 30.6% | 100 | 30.6% | -0.50 | 3.55 | 3.00 | 4.10 | — |
| — | 2.83 | 3.20 | 3.02 | +0.46 | 30.5% | 101 | 30.5% | -0.55 | 4.22 | 3.50 | 4.95 | — |
| — | 2.41 | 2.82 | 2.62 | +0.41 | 30.5% | 102 | 30.5% | -0.59 | 4.70 | 3.35 | 6.05 | — |
| — | 1.62 | 2.77 | 2.19 | +0.37 | 30.5% | 103 | 30.5% | -0.64 | 5.35 | 4.00 | 6.70 | — |
| — | 1.69 | 2.05 | 1.87 | +0.33 | 30.4% | 104 | 30.4% | -0.68 | 6.55 | 5.75 | 7.35 | — |
| — | 1.42 | 1.86 | 1.64 | +0.29 | 30.4% | 105 | 30.4% | -0.72 | 6.92 | 5.80 | 8.05 | — |
| — | 1.05 | 1.82 | 1.44 | +0.25 | 30.5% | 106 | 30.5% | -0.76 | 7.90 | 7.00 | 8.80 | — |
| — | 0.87 | 1.80 | 1.33 | +0.22 | 30.5% | 107 | 30.5% | -0.79 | 8.80 | 8.00 | 9.60 | — |
| — | 0.79 | 1.12 | 0.95 | +0.19 | 30.5% | 108 | 30.5% | -0.83 | 9.47 | 8.50 | 10.45 | — |
| — | 0.56 | 1.66 | 1.11 | +0.16 | 30.5% | 109 | 30.5% | -0.85 | 10.28 | 9.20 | 11.35 | — |
| — | 0.44 | 0.90 | 0.67 | +0.14 | 30.5% | 110 | 30.5% | -0.88 | 11.00 | 9.90 | 12.10 | — |
| — | 0.25 | 2.01 | 1.13 | +0.11 | 30.6% | 111 | 30.6% | -0.90 | 12.00 | 10.95 | 13.05 | — |
| — | 0.02 | 2.11 | 1.06 | +0.10 | 30.6% | 112 | 30.6% | -0.93 | 13.12 | 12.25 | 14.00 | — |
| — | 0.19 | 0.45 | 0.32 | +0.08 | 30.6% | 113 | 30.6% | -0.94 | 14.03 | 13.10 | 14.95 | — |
| — | 0.01 | 1.99 | 1.00 | +0.06 | 30.5% | 114 | 30.5% | -0.96 | 14.80 | 13.65 | 15.95 | — |
| — | 0.05 | 0.66 | 0.35 | — | — | 115 | — | — | 16.10 | 14.55 | 17.65 | — |
| — | 0.01 | 1.66 | 0.83 | — | — | 116 | — | — | 16.62 | 14.60 | 18.65 | — |
| — | 0.01 | 1.67 | 0.84 | +0.03 | 30.3% | 117 | 30.3% | -1.00 | 17.93 | 16.20 | 19.65 | — |
| — | 0.01 | 1.54 | 0.78 | +0.03 | 30.3% | 118 | 30.3% | -1.00 | 18.90 | 17.15 | 20.65 | — |
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.