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 | |
| — | 19.00 | 21.90 | 20.45 | +0.94 | 53.2% | 80 | 53.2% | -0.06 | — | — | 0.75 | — |
| — | 13.80 | 17.25 | 15.53 | +0.90 | 48.6% | 85 | 48.6% | -0.10 | — | — | 1.66 | — |
| — | 9.55 | 13.05 | 11.30 | +0.82 | 45.5% | 90 | 45.5% | -0.19 | 1.25 | 0.95 | 1.55 | — |
| — | 8.75 | 11.50 | 10.12 | +0.79 | 45.0% | 91 | 45.0% | -0.21 | 1.09 | 0.14 | 2.05 | — |
| — | 8.00 | 11.50 | 9.75 | +0.77 | 44.6% | 92 | 44.6% | -0.23 | 1.83 | 0.93 | 2.74 | — |
| — | 7.25 | 10.00 | 8.62 | +0.74 | 44.2% | 93 | 44.2% | -0.26 | 2.12 | 0.65 | 3.60 | — |
| — | 6.75 | 9.45 | 8.10 | +0.71 | 43.9% | 94 | 43.9% | -0.29 | 2.31 | 1.81 | 2.82 | — |
| — | 6.10 | 8.65 | 7.38 | +0.69 | 43.6% | 95 | 43.6% | -0.32 | 2.53 | 2.28 | 2.78 | — |
| — | 5.30 | 8.15 | 6.72 | +0.65 | 43.4% | 96 | 43.4% | -0.35 | 3.50 | 2.20 | 4.80 | — |
| — | 4.65 | 7.40 | 6.03 | +0.62 | 43.1% | 97 | 43.1% | -0.38 | 3.33 | 2.80 | 3.85 | — |
| — | 4.95 | 6.90 | 5.92 | +0.59 | 43.0% | 98 | 43.0% | -0.41 | 3.95 | 3.00 | 4.90 | — |
| — | 4.40 | 6.05 | 5.22 | +0.56 | 42.8% | 99 | 42.8% | -0.45 | 4.57 | 2.94 | 6.20 | — |
| — | 3.20 | 5.90 | 4.55 | +0.52 | 42.7% | 100 | 42.7% | -0.48 | 4.72 | 3.95 | 5.50 | — |
| — | 3.50 | 4.50 | 4.00 | +0.49 | 42.7% | 101 | 42.7% | -0.51 | 5.38 | 4.05 | 6.70 | — |
| — | 3.15 | 5.05 | 4.10 | +0.45 | 42.6% | 102 | 42.6% | -0.55 | 5.83 | 4.60 | 7.05 | — |
| — | 2.83 | 4.65 | 3.74 | +0.42 | 42.6% | 103 | 42.6% | -0.58 | 6.55 | 5.20 | 7.90 | — |
| — | 1.64 | 4.15 | 2.90 | +0.39 | 42.6% | 104 | 42.6% | -0.61 | 7.17 | 5.90 | 8.45 | — |
| — | 2.32 | 2.90 | 2.61 | +0.36 | 42.6% | 105 | 42.6% | -0.65 | 8.00 | 6.90 | 9.10 | — |
| — | 1.53 | 3.10 | 2.31 | +0.33 | 42.7% | 106 | 42.7% | -0.67 | 8.50 | 7.30 | 9.70 | — |
| — | 1.67 | 2.67 | 2.17 | +0.30 | 42.8% | 107 | 42.8% | -0.71 | 9.12 | 8.05 | 10.20 | — |
| — | 0.71 | 2.87 | 1.79 | +0.28 | 42.9% | 108 | 42.9% | -0.73 | 10.45 | 9.25 | 11.65 | — |
| — | 1.21 | 2.06 | 1.64 | +0.25 | 43.0% | 109 | 43.0% | -0.76 | 10.70 | 9.85 | 11.55 | — |
| — | 1.10 | 1.84 | 1.47 | +0.23 | 43.1% | 110 | 43.1% | -0.78 | 11.68 | 10.40 | 12.95 | — |
| — | 0.74 | 2.63 | 1.69 | +0.21 | 43.2% | 111 | 43.2% | -0.80 | 12.25 | 10.50 | 14.00 | — |
| — | 0.65 | 1.61 | 1.13 | +0.19 | 43.4% | 112 | 43.4% | -0.82 | 13.40 | 11.95 | 14.85 | — |
| — | 0.50 | 2.28 | 1.39 | +0.17 | 43.5% | 113 | 43.5% | -0.84 | 14.03 | 13.00 | 15.05 | — |
| — | — | 2.99 | — | +0.15 | 43.7% | 114 | 43.7% | -0.86 | 15.28 | 13.90 | 16.65 | — |
| — | 0.37 | 1.03 | 0.70 | +0.14 | 43.9% | 115 | 43.9% | -0.87 | 16.32 | 14.65 | 18.00 | — |
| — | 0.10 | 1.45 | 0.78 | +0.12 | 44.1% | 116 | 44.1% | -0.89 | 17.00 | 15.55 | 18.45 | — |
| — | 0.04 | 1.55 | 0.80 | +0.11 | 44.2% | 117 | 44.2% | -0.90 | 18.02 | 16.65 | 19.40 | — |
| — | 0.11 | 2.64 | 1.38 | +0.10 | 44.4% | 118 | 44.4% | -0.91 | 18.20 | 16.85 | 19.55 | — |
| — | 0.01 | 0.57 | 0.29 | +0.09 | 44.7% | 119 | 44.7% | -0.93 | 19.75 | 17.80 | 21.70 | — |
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.