Spot 98.76
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 14.80 | 13.90 | +1.00 | 35.5% | 85 | 35.5% | -0.00 | — | — | 0.50 | — |
| — | 11.00 | 14.60 | 12.80 | +0.99 | 34.5% | 86 | 34.5% | -0.01 | — | — | 0.75 | — |
| — | 10.30 | 13.10 | 11.70 | +0.99 | 33.5% | 87 | 33.5% | -0.01 | — | — | 2.15 | — |
| — | 9.30 | 12.00 | 10.65 | +0.99 | 32.4% | 88 | 32.4% | -0.01 | — | — | 2.15 | — |
| — | 8.80 | 10.60 | 9.70 | +0.98 | 31.3% | 89 | 31.3% | -0.02 | — | — | 2.20 | — |
| — | 7.50 | 9.60 | 8.55 | +0.97 | 30.1% | 90 | 30.1% | -0.03 | — | — | 2.20 | — |
| — | 6.60 | 8.50 | 7.55 | +0.96 | 28.9% | 91 | 28.9% | -0.04 | — | — | 2.20 | — |
| — | 5.60 | 7.70 | 6.65 | +0.95 | 27.7% | 92 | 27.7% | -0.05 | — | — | 2.25 | — |
| — | 5.10 | 7.20 | 6.15 | +0.94 | 27.0% | 92.5 | 27.0% | -0.06 | — | — | 1.15 | — |
| — | 4.80 | 6.70 | 5.75 | +0.92 | 26.4% | 93 | — | — | — | — | 1.35 | — |
| — | 4.40 | 6.20 | 5.30 | +0.91 | 25.9% | 93.5 | 25.9% | -0.09 | — | — | 0.95 | — |
| — | 3.80 | 6.60 | 5.20 | +0.89 | 25.3% | 94 | 25.3% | -0.11 | 0.33 | 0.15 | 0.50 | — |
| — | 3.70 | 5.20 | 4.45 | +0.87 | 24.7% | 94.5 | 24.7% | -0.13 | — | — | 0.55 | — |
| — | 3.20 | 5.80 | 4.50 | +0.85 | 24.1% | 95 | 24.1% | -0.15 | 0.28 | 0.10 | 0.45 | — |
| — | 2.80 | 4.20 | 3.50 | +0.82 | 23.6% | 95.5 | 23.6% | -0.18 | — | — | 0.50 | — |
| — | 2.80 | 3.90 | 3.35 | +0.79 | 23.1% | 96 | 23.1% | -0.21 | 0.45 | 0.15 | 0.75 | — |
| — | 2.00 | 3.40 | 2.70 | +0.75 | 22.6% | 96.5 | 22.6% | -0.25 | 0.40 | 0.15 | 0.65 | — |
| — | 1.20 | 3.70 | 2.45 | +0.71 | 22.2% | 97 | 22.2% | -0.29 | 0.53 | 0.10 | 0.95 | — |
| — | 1.55 | 2.45 | 2.00 | +0.66 | 21.7% | 97.5 | 21.7% | -0.34 | 0.57 | 0.25 | 0.90 | — |
| — | 1.20 | 3.00 | 2.10 | +0.61 | 21.4% | 98 | 21.4% | -0.39 | 0.82 | 0.60 | 1.05 | — |
| — | 1.20 | 1.80 | 1.50 | +0.55 | 21.0% | 98.5 | 21.0% | -0.45 | 1.10 | 0.80 | 1.40 | — |
| — | 1.05 | 1.60 | 1.32 | +0.49 | 20.7% | 99 | 20.7% | -0.51 | 1.25 | 1.05 | 1.45 | — |
| — | 0.25 | 1.45 | 0.85 | +0.44 | 20.5% | 99.5 | 20.5% | -0.57 | 1.75 | 1.25 | 2.25 | — |
| — | 0.60 | 0.90 | 0.75 | +0.38 | 20.3% | 100 | 20.3% | -0.63 | 1.82 | 1.00 | 2.65 | — |
| — | 0.30 | 0.65 | 0.47 | +0.27 | 20.1% | 101 | 20.1% | -0.74 | 2.65 | 2.00 | 3.30 | — |
| — | — | 0.75 | — | +0.18 | 20.1% | 102 | 20.1% | -0.83 | 3.65 | 2.90 | 4.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.12 | 20.5% | 103 | 20.5% | -0.90 | 4.60 | 3.80 | 5.40 | — |
| — | — | 2.25 | — | +0.08 | 21.1% | 104 | 21.1% | -0.94 | 5.65 | 4.80 | 6.50 | — |
| — | — | 2.20 | — | +0.05 | 22.1% | 105 | 22.1% | -0.97 | 6.50 | 5.60 | 7.40 | — |
| — | — | 2.20 | — | +0.04 | 23.5% | 106 | 23.5% | -0.98 | 7.25 | 5.50 | 9.00 | — |
| — | — | 2.15 | — | +0.03 | 25.4% | 107 | 25.4% | -0.99 | 8.45 | 7.60 | 9.30 | 0 |
| — | — | 0.75 | — | +0.03 | 27.7% | 108 | 27.7% | -0.99 | 9.15 | 7.50 | 10.80 | — |
| — | — | 0.75 | — | +0.03 | 30.5% | 109 | 30.5% | -0.99 | 10.15 | 8.70 | 11.60 | — |
| — | — | 0.75 | — | +0.03 | 33.8% | 110 | 33.8% | -0.98 | 11.10 | 9.90 | 12.30 | — |
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.