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 | |
| — | 17.50 | 20.90 | 19.20 | +1.00 | 49.1% | 80 | 49.1% | -0.00 | — | — | 2.13 | — |
| — | 12.60 | 15.90 | 14.25 | +0.99 | 42.9% | 85 | 42.9% | -0.01 | — | — | 2.15 | — |
| — | — | — | — | +0.99 | 40.2% | 87 | 40.2% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 38.9% | 88 | 38.9% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 37.5% | 89 | 37.5% | -0.02 | — | — | — | — |
| — | 8.30 | 10.95 | 9.62 | +0.97 | 36.3% | 90 | 36.3% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 7.35 | 9.95 | 8.65 | +0.96 | 35.0% | 91 | 35.0% | -0.04 | 0.09 | 0.06 | 0.12 | — |
| — | 6.60 | 8.95 | 7.78 | +0.94 | 33.8% | 92 | 33.8% | -0.06 | 0.17 | 0.06 | 0.27 | — |
| — | 5.45 | 8.00 | 6.72 | +0.92 | 32.7% | 93 | 32.7% | -0.08 | 0.20 | 0.14 | 0.26 | — |
| — | 4.95 | 6.65 | 5.80 | +0.89 | 31.7% | 94 | 31.7% | -0.11 | 0.17 | 0.04 | 0.29 | — |
| — | 3.95 | 5.35 | 4.65 | +0.85 | 30.8% | 95 | 30.8% | -0.15 | 0.32 | 0.11 | 0.53 | — |
| — | 3.50 | 4.55 | 4.03 | +0.80 | 29.9% | 96 | 29.9% | -0.20 | 0.39 | 0.23 | 0.55 | — |
| — | 2.63 | 4.60 | 3.62 | +0.73 | 29.2% | 97 | 29.2% | -0.27 | 0.81 | 0.59 | 1.04 | — |
| — | 2.11 | 2.93 | 2.52 | +0.65 | 28.5% | 98 | 28.5% | -0.35 | 0.96 | 0.70 | 1.23 | — |
| — | 1.66 | 2.20 | 1.93 | +0.56 | 28.0% | 99 | 28.0% | -0.44 | 1.35 | 0.94 | 1.76 | — |
| — | 1.22 | 1.85 | 1.53 | +0.46 | 27.6% | 100 | 27.6% | -0.53 | 1.89 | 1.57 | 2.20 | — |
| — | 0.92 | 1.37 | 1.15 | +0.37 | 27.3% | 101 | 27.3% | -0.64 | 2.74 | 2.33 | 3.15 | — |
| — | 0.64 | 0.71 | 0.68 | +0.28 | 27.1% | 102 | 27.1% | -0.73 | 3.56 | 2.76 | 4.35 | — |
| — | 0.42 | 0.52 | 0.47 | +0.20 | 27.1% | 103 | 27.1% | -0.80 | 3.94 | 2.69 | 5.20 | — |
| — | 0.23 | 0.33 | 0.28 | +0.14 | 27.2% | 104 | 27.2% | -0.86 | 5.03 | 4.10 | 5.95 | — |
| — | 0.16 | 0.23 | 0.20 | +0.09 | 27.3% | 105 | 27.3% | -0.91 | 5.62 | 5.05 | 6.20 | — |
| — | 0.06 | 0.17 | 0.12 | +0.06 | 27.7% | 106 | 27.7% | -0.95 | 6.92 | 6.10 | 7.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 28.1% | 107 | 28.1% | -0.97 | 7.80 | 6.80 | 8.80 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 28.7% | 108 | 28.7% | -0.99 | 8.60 | 7.35 | 9.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 29.4% | 109 | 29.4% | -1.00 | 9.55 | 8.25 | 10.85 | — |
| — | — | 2.15 | — | +0.01 | 30.2% | 110 | 30.2% | -1.00 | 10.53 | 9.25 | 11.80 | — |
| — | — | 2.14 | — | +0.01 | 31.1% | 111 | 31.1% | -1.00 | 11.75 | 10.65 | 12.85 | — |
| 94 | — | 2.13 | — | +0.01 | 32.0% | 112 | 32.0% | -1.00 | 12.55 | 11.25 | 13.85 | 0 |
| 211 | — | 2.13 | — | +0.00 | 33.1% | 113 | 33.1% | -1.00 | 13.28 | 11.75 | 14.80 | — |
| — | — | 2.07 | — | +0.00 | 34.2% | 114 | 34.2% | -1.00 | 14.55 | 13.25 | 15.85 | — |
| — | — | 0.05 | — | +0.00 | 35.4% | 115 | 35.4% | -1.00 | 15.90 | 14.20 | 17.60 | — |
| — | — | 2.13 | — | +0.00 | 36.7% | 116 | 36.7% | -1.00 | 16.93 | 15.25 | 18.60 | — |
| — | — | 2.13 | — | +0.00 | 38.0% | 117 | 38.0% | -1.00 | 17.73 | 15.85 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 39.3% | 118 | 39.3% | -1.00 | 18.90 | 17.20 | 20.60 | — |
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.