Spot 99.63
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 21.50 | 20.05 | +1.00 | 57.4% | 80 | 57.4% | -0.00 | — | — | 0.47 | — |
| — | 13.65 | 16.60 | 15.12 | +0.99 | 50.4% | 85 | 50.4% | -0.01 | — | — | 0.10 | — |
| — | 11.70 | 14.35 | 13.03 | +0.98 | 48.2% | 87 | 48.2% | -0.02 | — | — | 1.15 | — |
| — | 10.80 | 13.55 | 12.18 | +0.97 | 47.3% | 88 | 47.3% | -0.03 | — | — | 1.55 | — |
| — | 9.90 | 12.30 | 11.10 | +0.96 | 46.4% | 89 | 46.4% | -0.04 | — | — | 0.25 | — |
| — | 8.85 | 10.85 | 9.85 | +0.95 | 45.7% | 90 | 45.7% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 7.55 | 9.90 | 8.72 | +0.93 | 45.0% | 91 | 45.0% | -0.07 | 0.12 | 0.01 | 0.24 | — |
| — | 7.15 | 9.15 | 8.15 | +0.91 | 44.5% | 92 | 44.5% | -0.09 | 0.31 | 0.17 | 0.45 | — |
| — | 5.95 | 8.10 | 7.03 | +0.88 | 44.0% | 93 | 44.0% | -0.12 | 0.64 | 0.07 | 1.20 | — |
| — | 5.10 | 7.25 | 6.17 | +0.84 | 43.6% | 94 | 43.6% | -0.16 | 0.65 | 0.18 | 1.12 | — |
| — | 4.70 | 6.40 | 5.55 | +0.80 | 43.3% | 95 | 43.3% | -0.20 | 0.60 | 0.51 | 0.69 | — |
| — | 3.95 | 4.80 | 4.38 | +0.75 | 43.1% | 96 | 43.1% | -0.26 | 0.86 | 0.61 | 1.12 | — |
| — | 2.95 | 4.50 | 3.73 | +0.69 | 42.9% | 97 | 42.9% | -0.31 | 1.42 | 0.75 | 2.08 | — |
| — | 2.75 | 3.35 | 3.05 | +0.62 | 42.9% | 98 | 42.9% | -0.38 | 1.74 | 1.39 | 2.08 | — |
| — | 2.23 | 2.78 | 2.50 | +0.56 | 42.9% | 99 | 42.9% | -0.44 | 1.97 | 1.64 | 2.30 | — |
| — | 1.75 | 2.23 | 1.99 | +0.49 | 42.9% | 100 | 42.9% | -0.51 | 2.49 | 2.20 | 2.78 | — |
| — | 1.28 | 2.23 | 1.75 | +0.42 | 43.1% | 101 | 43.1% | -0.58 | 3.02 | 2.69 | 3.35 | — |
| — | 0.58 | 2.00 | 1.29 | +0.36 | 43.3% | 102 | 43.3% | -0.64 | 4.00 | 3.30 | 4.70 | — |
| — | 0.68 | 1.52 | 1.10 | +0.30 | 43.5% | 103 | 43.5% | -0.70 | 4.34 | 2.89 | 5.80 | — |
| — | 0.44 | 1.08 | 0.76 | +0.25 | 43.9% | 104 | 43.9% | -0.75 | 5.42 | 4.85 | 6.00 | — |
| — | 0.20 | 1.00 | 0.60 | +0.21 | 44.2% | 105 | 44.2% | -0.80 | 6.20 | 5.25 | 7.15 | — |
| — | 0.40 | 0.55 | 0.47 | +0.17 | 44.7% | 106 | 44.7% | -0.84 | 6.47 | 5.45 | 7.50 | — |
| — | 0.19 | 0.50 | 0.34 | +0.13 | 45.1% | 107 | 45.1% | -0.87 | 7.62 | 6.95 | 8.30 | — |
| — | 0.01 | 0.38 | 0.20 | +0.11 | 45.6% | 108 | 45.6% | -0.90 | 8.45 | 7.90 | 9.00 | — |
| — | 0.10 | 0.42 | 0.26 | +0.09 | 46.1% | 109 | 46.1% | -0.92 | 9.55 | 8.75 | 10.35 | — |
| — | 0.12 | 0.30 | 0.21 | +0.07 | 46.6% | 110 | 46.6% | -0.94 | 10.43 | 9.40 | 11.45 | — |
| — | 0.01 | 0.51 | 0.26 | +0.05 | 47.1% | 111 | 47.1% | -0.95 | 11.93 | 10.30 | 13.55 | — |
| — | — | 0.99 | — | +0.04 | 47.6% | 112 | 47.6% | -0.96 | 12.65 | 11.45 | 13.85 | — |
| — | — | 0.48 | — | +0.03 | 48.1% | 113 | 48.1% | -0.98 | 13.40 | 12.75 | 14.05 | — |
| — | — | 1.15 | — | +0.02 | 48.6% | 114 | 48.6% | -0.98 | 14.25 | 12.60 | 15.90 | — |
| — | — | 0.10 | — | +0.02 | 49.1% | 115 | 49.1% | -0.99 | 15.03 | 13.90 | 16.15 | — |
| — | — | 0.42 | — | +0.01 | 49.6% | 116 | 49.6% | -0.99 | 16.62 | 15.85 | 17.40 | — |
| — | — | 0.95 | — | +0.01 | 50.1% | 117 | 50.1% | -1.00 | 17.43 | 15.60 | 19.25 | — |
| — | — | 0.95 | — | +0.01 | 50.6% | 118 | 50.6% | -1.00 | 18.50 | 16.60 | 20.40 | — |
| — | — | 0.30 | — | +0.01 | 51.1% | 119 | 51.1% | -1.00 | 19.48 | 17.90 | 21.05 | — |
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.