Spot 100.93
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.35 | 19.95 | 19.15 | +0.98 | 120.0% | 82 | 120.0% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 17.85 | 19.45 | 18.65 | +0.98 | 117.9% | 82.5 | 117.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 17.40 | 18.30 | 17.85 | +0.98 | 115.8% | 83 | 115.8% | -0.02 | — | — | 0.04 | — |
| — | 16.65 | 17.95 | 17.30 | +0.97 | 111.5% | 84 | 111.5% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 16.00 | 16.30 | 16.15 | +0.97 | 107.4% | 85 | 107.4% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 14.45 | 15.30 | 14.88 | +0.96 | 103.4% | 86 | 103.4% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 13.45 | 14.30 | 13.88 | +0.95 | 99.6% | 87 | 99.6% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 12.90 | 13.80 | 13.35 | +0.94 | 97.8% | 87.5 | 97.8% | -0.06 | 0.06 | 0.04 | 0.07 | — |
| — | 12.45 | 14.00 | 13.22 | +0.93 | 96.1% | 88 | 96.1% | -0.07 | 0.07 | 0.06 | 0.07 | — |
| — | 11.50 | 12.35 | 11.93 | +0.91 | 92.9% | 89 | 92.9% | -0.09 | 0.07 | 0.06 | 0.09 | — |
| — | 10.50 | 11.35 | 10.93 | +0.88 | 90.1% | 90 | 90.1% | -0.12 | 0.11 | 0.10 | 0.12 | — |
| — | 9.50 | 10.40 | 9.95 | +0.85 | 87.5% | 91 | 87.5% | -0.15 | 0.14 | 0.13 | 0.15 | — |
| — | 9.20 | 9.45 | 9.32 | +0.81 | 85.1% | 92 | 85.1% | -0.19 | 0.17 | 0.16 | 0.19 | — |
| — | 8.70 | 9.65 | 9.18 | +0.78 | 83.9% | 92.5 | 83.9% | -0.22 | 0.20 | 0.19 | 0.22 | — |
| — | 7.65 | 8.50 | 8.07 | +0.76 | 82.8% | 93 | 82.8% | -0.24 | 0.23 | 0.22 | 0.25 | — |
| — | 7.15 | 7.55 | 7.35 | +0.70 | 80.8% | 94 | 80.8% | -0.30 | 0.32 | 0.31 | 0.33 | — |
| — | 6.45 | 6.65 | 6.55 | +0.65 | 79.0% | 95 | 79.0% | -0.35 | 0.42 | 0.42 | 0.43 | — |
| — | 5.50 | 5.80 | 5.65 | +0.58 | 77.4% | 96 | 77.4% | -0.41 | 0.58 | 0.55 | 0.61 | — |
| — | 4.80 | 5.00 | 4.90 | +0.52 | 76.1% | 97 | 76.1% | -0.48 | 0.78 | 0.75 | 0.80 | — |
| — | 4.40 | 4.65 | 4.53 | +0.48 | 75.7% | 97.5 | 75.7% | -0.52 | 0.88 | 0.86 | 0.90 | — |
| — | 4.05 | 4.25 | 4.15 | +0.45 | 75.3% | 98 | 75.3% | -0.55 | 1.03 | 1.00 | 1.06 | — |
| — | 3.35 | 3.55 | 3.45 | +0.39 | 74.7% | 99 | 74.7% | -0.61 | 1.33 | 1.31 | 1.35 | — |
| — | 2.79 | 2.99 | 2.89 | +0.33 | 74.8% | 100 | 74.8% | -0.67 | 1.72 | 1.69 | 1.74 | — |
| — | 2.25 | 2.35 | 2.30 | +0.28 | 74.7% | 101 | 74.7% | -0.72 | 2.21 | 2.15 | 2.27 | — |
| — | 1.79 | 1.87 | 1.83 | +0.23 | 74.4% | 102 | 74.4% | -0.77 | 2.77 | 2.68 | 2.85 | — |
| — | 1.40 | 1.48 | 1.44 | +0.19 | 74.6% | 103 | 74.6% | -0.81 | 3.38 | 3.25 | 3.50 | — |
| — | 1.09 | 1.20 | 1.15 | +0.15 | 75.4% | 104 | 75.4% | -0.85 | 4.05 | 3.90 | 4.20 | — |
| — | 0.83 | 0.88 | 0.85 | +0.12 | 76.1% | 105 | 76.1% | -0.88 | 4.75 | 4.65 | 4.85 | — |
| — | 0.63 | 0.69 | 0.66 | +0.10 | 76.7% | 106 | 76.7% | -0.90 | 5.85 | 5.40 | 6.30 | — |
| — | 0.47 | 0.50 | 0.48 | +0.08 | 77.2% | 107 | 77.2% | -0.93 | 6.40 | 6.25 | 6.55 | — |
| — | 0.35 | 0.39 | 0.37 | +0.06 | 77.7% | 108 | 77.7% | -0.94 | 7.22 | 7.10 | 7.35 | — |
| — | 0.26 | 0.29 | 0.28 | +0.05 | 78.5% | 109 | 78.5% | -0.95 | 7.83 | 7.35 | 8.30 | — |
| — | 0.20 | 0.21 | 0.20 | +0.04 | 79.5% | 110 | 79.5% | -0.96 | 9.43 | 9.00 | 9.85 | — |
| — | 0.15 | 0.16 | 0.15 | +0.03 | 80.9% | 111 | 80.9% | -0.97 | 10.35 | 9.90 | 10.80 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 82.4% | 112 | 82.4% | -0.98 | 11.32 | 10.90 | 11.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 84.2% | 113 | 84.2% | -0.98 | 12.30 | 11.85 | 12.75 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 86.2% | 114 | 86.2% | -0.98 | 12.93 | 12.15 | 13.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 88.5% | 115 | 88.5% | -0.99 | 14.22 | 13.80 | 14.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 91.0% | 116 | 91.0% | -0.99 | 14.97 | 14.25 | 15.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 93.7% | 117 | 93.7% | -0.99 | 16.25 | 15.80 | 16.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 96.2% | 118 | 96.2% | -0.99 | 17.18 | 16.70 | 17.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 98.6% | 119 | 98.6% | -0.99 | 17.88 | 17.10 | 18.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 100.9% | 120 | 100.9% | -0.99 | 19.20 | 18.75 | 19.65 | — |
| — | — | 0.04 | — | +0.01 | 102.9% | 121 | 102.9% | -0.99 | 19.88 | 19.10 | 20.65 | — |
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.