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 | |
| — | 25.65 | 29.05 | 27.35 | +0.96 | 39.3% | 72.5 | 39.3% | -0.04 | 0.23 | 0.04 | 0.41 | — |
| — | 24.00 | 26.65 | 25.32 | +0.95 | 37.6% | 75 | 37.6% | -0.05 | 0.25 | 0.11 | 0.39 | — |
| — | 20.85 | 24.25 | 22.55 | +0.94 | 36.0% | 77.5 | 36.0% | -0.06 | 0.36 | 0.24 | 0.49 | — |
| — | 18.50 | 21.95 | 20.23 | +0.92 | 34.6% | 80 | 34.6% | -0.08 | 0.64 | 0.40 | 0.88 | — |
| — | 16.45 | 19.60 | 18.02 | +0.90 | 33.3% | 82.5 | 33.3% | -0.10 | 0.78 | 0.57 | 0.99 | — |
| — | 14.95 | 16.70 | 15.82 | +0.87 | 32.1% | 85 | 32.1% | -0.13 | 0.98 | 0.89 | 1.07 | — |
| — | 13.10 | 15.05 | 14.07 | +0.84 | 31.0% | 87.5 | 31.0% | -0.16 | 1.40 | 1.20 | 1.59 | — |
| — | 11.15 | 12.75 | 11.95 | +0.79 | 30.1% | 90 | 30.1% | -0.21 | 2.04 | 1.77 | 2.30 | — |
| — | 9.50 | 11.35 | 10.43 | +0.74 | 29.3% | 92.5 | 29.3% | -0.27 | 2.48 | 2.30 | 2.66 | — |
| — | 6.75 | 9.65 | 8.20 | +0.68 | 28.6% | 95 | 28.6% | -0.33 | 3.35 | 3.05 | 3.65 | — |
| — | 6.25 | 7.15 | 6.70 | +0.61 | 28.0% | 97.5 | 28.0% | -0.40 | 4.20 | 3.95 | 4.45 | — |
| — | 5.25 | 5.80 | 5.53 | +0.53 | 27.5% | 100 | 27.5% | -0.48 | 5.38 | 5.25 | 5.50 | — |
| 18,377 | 3.10 | 3.80 | 3.45 | +0.39 | 26.8% | 105 | 26.8% | -0.63 | 8.30 | 7.95 | 8.65 | — |
| — | 1.70 | 2.22 | 1.96 | +0.25 | 26.5% | 110 | 26.5% | -0.77 | 11.90 | 10.65 | 13.15 | 593 |
| — | 0.85 | 1.38 | 1.11 | +0.15 | 26.4% | 115 | 26.4% | -0.88 | 16.43 | 15.55 | 17.30 | — |
| — | 0.50 | 0.91 | 0.70 | +0.09 | 26.5% | 120 | 26.5% | -0.96 | 20.82 | 19.85 | 21.80 | — |
| — | 0.19 | 0.58 | 0.39 | +0.05 | 26.8% | 125 | 26.8% | -1.00 | 25.90 | 24.20 | 27.60 | — |
| — | 0.02 | 0.31 | 0.17 | +0.03 | 27.2% | 130 | 27.2% | -1.00 | 30.90 | 29.20 | 32.60 | — |
| — | — | 2.18 | — | +0.01 | 27.6% | 135 | 27.6% | -1.00 | 35.65 | 33.70 | 37.60 | — |
| — | — | 2.16 | — | +0.01 | 28.1% | 140 | 28.1% | -1.00 | 40.92 | 39.20 | 42.65 | — |
| — | — | 0.25 | — | +0.00 | 28.5% | 145 | 28.5% | -1.00 | 45.90 | 44.20 | 47.60 | — |
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.