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 | |
| — | 18.70 | 21.65 | 20.18 | +0.98 | 53.9% | 80 | 53.9% | -0.02 | — | — | 2.16 | — |
| — | 13.05 | 16.45 | 14.75 | +0.96 | 48.5% | 85 | 48.5% | -0.04 | — | — | 1.15 | — |
| — | 11.00 | 13.10 | 12.05 | +0.92 | 46.2% | 88 | 46.2% | -0.08 | — | — | 1.15 | — |
| — | 10.05 | 12.20 | 11.12 | +0.91 | 45.6% | 89 | 45.6% | -0.09 | 0.88 | 0.10 | 1.65 | — |
| — | 8.15 | 12.10 | 10.12 | +0.89 | 45.0% | 90 | 45.0% | -0.11 | 0.41 | 0.01 | 0.80 | — |
| — | 8.40 | 10.40 | 9.40 | +0.86 | 44.5% | 91 | 44.5% | -0.14 | 0.66 | 0.35 | 0.97 | — |
| — | 7.60 | 9.55 | 8.57 | +0.84 | 44.1% | 92 | 44.1% | -0.16 | 0.78 | 0.17 | 1.38 | — |
| — | 6.70 | 8.75 | 7.72 | +0.81 | 43.7% | 93 | 43.7% | -0.19 | 0.91 | 0.45 | 1.37 | — |
| — | 5.90 | 7.95 | 6.92 | +0.77 | 43.4% | 94 | 43.4% | -0.23 | 1.03 | 0.82 | 1.25 | — |
| — | 4.85 | 7.25 | 6.05 | +0.73 | 43.1% | 95 | 43.1% | -0.27 | 1.41 | 1.21 | 1.60 | — |
| — | 3.90 | 6.55 | 5.22 | +0.69 | 42.8% | 96 | 42.8% | -0.31 | 1.98 | 1.48 | 2.48 | — |
| — | 3.90 | 6.65 | 5.28 | +0.65 | 42.6% | 97 | 42.6% | -0.35 | 2.39 | 1.85 | 2.93 | — |
| — | 3.25 | 6.10 | 4.67 | +0.60 | 42.5% | 98 | 42.5% | -0.40 | 2.80 | 1.70 | 3.90 | — |
| — | 2.37 | 4.60 | 3.48 | +0.55 | 42.4% | 99 | 42.4% | -0.45 | 3.00 | 2.70 | 3.30 | — |
| — | 2.45 | 3.95 | 3.20 | +0.50 | 42.3% | 100 | 42.3% | -0.50 | 3.13 | 2.57 | 3.70 | — |
| — | 2.04 | 4.35 | 3.19 | +0.46 | 42.2% | 101 | 42.2% | -0.54 | 4.08 | 3.70 | 4.45 | — |
| — | 1.83 | 2.57 | 2.20 | +0.41 | 42.2% | 102 | 42.2% | -0.59 | 4.47 | 4.25 | 4.70 | — |
| — | 1.55 | 2.04 | 1.79 | +0.37 | 42.3% | 103 | 42.3% | -0.64 | 5.38 | 4.35 | 6.40 | — |
| — | 1.30 | 2.09 | 1.70 | +0.32 | 42.3% | 104 | 42.3% | -0.68 | 6.28 | 5.55 | 7.00 | — |
| — | 0.95 | 1.76 | 1.35 | +0.28 | 42.4% | 105 | 42.4% | -0.72 | 6.45 | 4.95 | 7.95 | — |
| — | 0.82 | 1.53 | 1.18 | +0.25 | 42.5% | 106 | 42.5% | -0.76 | 7.28 | 6.60 | 7.95 | — |
| — | 0.45 | 1.29 | 0.87 | +0.21 | 42.7% | 107 | 42.7% | -0.79 | 7.97 | 6.95 | 9.00 | — |
| — | 0.51 | 1.05 | 0.78 | +0.18 | 42.8% | 108 | 42.8% | -0.82 | 8.95 | 7.65 | 10.25 | — |
| — | 0.39 | 1.29 | 0.84 | +0.16 | 43.0% | 109 | 43.0% | -0.85 | 9.70 | 8.50 | 10.90 | — |
| — | 0.19 | 1.00 | 0.59 | +0.13 | 43.2% | 110 | 43.2% | -0.87 | 10.32 | 9.10 | 11.55 | — |
| — | — | 1.28 | — | +0.11 | 43.4% | 111 | 43.4% | -0.89 | 11.30 | 10.20 | 12.40 | — |
| — | — | 1.71 | — | +0.10 | 43.7% | 112 | 43.7% | -0.91 | 12.93 | 11.60 | 14.25 | — |
| — | — | 2.43 | — | +0.08 | 43.9% | 113 | 43.9% | -0.93 | 13.68 | 12.55 | 14.80 | — |
| — | — | 0.74 | — | +0.07 | 44.2% | 114 | 44.2% | -0.94 | 14.60 | 13.50 | 15.70 | — |
| — | 0.01 | 0.59 | 0.30 | +0.06 | 44.5% | 115 | 44.5% | -0.95 | 15.25 | 14.25 | 16.25 | — |
| — | — | 0.75 | — | +0.05 | 44.8% | 116 | 44.8% | -0.96 | 16.07 | 14.65 | 17.50 | — |
| — | 0.01 | 0.75 | 0.38 | +0.04 | 45.1% | 117 | 45.1% | -0.97 | 17.15 | 15.95 | 18.35 | — |
| — | — | 1.15 | — | +0.03 | 45.4% | 118 | 45.4% | -0.98 | 18.12 | 16.65 | 19.60 | — |
| — | — | 1.43 | — | +0.03 | 45.7% | 119 | 45.7% | -0.99 | 19.15 | 17.95 | 20.35 | — |
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.