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 | |
| — | 18.65 | 19.55 | 19.10 | +0.94 | 76.1% | 82 | 76.1% | -0.06 | 0.17 | 0.15 | 0.20 | — |
| — | 17.65 | 19.20 | 18.43 | +0.93 | 74.9% | 83 | 74.9% | -0.07 | 0.20 | 0.19 | 0.22 | — |
| — | 16.70 | 17.60 | 17.15 | +0.91 | 73.7% | 84 | 73.7% | -0.09 | 0.24 | 0.22 | 0.26 | — |
| — | 16.35 | 16.65 | 16.50 | +0.90 | 72.6% | 85 | 72.6% | -0.10 | 0.28 | 0.26 | 0.31 | — |
| — | 14.75 | 15.70 | 15.22 | +0.88 | 71.6% | 86 | 71.6% | -0.12 | 0.34 | 0.32 | 0.36 | — |
| — | 13.85 | 14.75 | 14.30 | +0.86 | 70.6% | 87 | 70.6% | -0.14 | 0.41 | 0.39 | 0.43 | — |
| — | 12.90 | 13.85 | 13.38 | +0.84 | 69.8% | 88 | 69.8% | -0.16 | 0.48 | 0.46 | 0.51 | — |
| — | 12.65 | 13.05 | 12.85 | +0.81 | 69.0% | 89 | 69.0% | -0.19 | 0.58 | 0.56 | 0.61 | — |
| — | 11.70 | 12.05 | 11.88 | +0.78 | 68.2% | 90 | 68.2% | -0.22 | 0.69 | 0.67 | 0.72 | — |
| — | 10.90 | 11.20 | 11.05 | +0.75 | 67.6% | 91 | 67.6% | -0.25 | 0.84 | 0.81 | 0.87 | — |
| — | 9.60 | 10.60 | 10.10 | +0.72 | 67.0% | 92 | 67.0% | -0.28 | 1.00 | 0.96 | 1.05 | — |
| — | 8.80 | 9.50 | 9.15 | +0.68 | 66.5% | 93 | 66.5% | -0.32 | 1.19 | 1.15 | 1.22 | — |
| — | 8.50 | 8.75 | 8.62 | +0.64 | 66.0% | 94 | 66.0% | -0.36 | 1.41 | 1.34 | 1.47 | — |
| — | 7.70 | 8.00 | 7.85 | +0.61 | 65.6% | 95 | 65.6% | -0.39 | 1.67 | 1.60 | 1.73 | — |
| — | 6.95 | 7.30 | 7.12 | +0.57 | 65.3% | 96 | 65.3% | -0.43 | 1.95 | 1.88 | 2.02 | — |
| — | 6.25 | 6.60 | 6.42 | +0.53 | 65.1% | 97 | — | — | 2.31 | 2.21 | 2.40 | — |
| — | 5.75 | 5.95 | 5.85 | +0.49 | 64.9% | 98 | 64.9% | -0.51 | 2.67 | 2.57 | 2.78 | — |
| — | 5.15 | 5.35 | 5.25 | +0.45 | 64.8% | 99 | 64.8% | -0.55 | 3.04 | 2.97 | 3.10 | — |
| — | 4.60 | 4.80 | 4.70 | +0.41 | 64.7% | 100 | 64.7% | -0.59 | 3.48 | 3.40 | 3.55 | — |
| — | 4.10 | 4.30 | 4.20 | +0.37 | 64.7% | 101 | 64.7% | -0.63 | 3.98 | 3.90 | 4.05 | — |
| — | 3.50 | 3.80 | 3.65 | +0.34 | 64.7% | 102 | 64.7% | -0.66 | 4.50 | 4.40 | 4.60 | — |
| — | 3.25 | 3.35 | 3.30 | +0.31 | 64.7% | 103 | 64.7% | -0.70 | 5.12 | 4.95 | 5.30 | — |
| — | 2.76 | 2.97 | 2.87 | +0.27 | 64.8% | 104 | 64.8% | -0.73 | 5.70 | 5.60 | 5.80 | — |
| — | 2.49 | 2.61 | 2.55 | +0.25 | 65.0% | 105 | 65.0% | -0.76 | 6.33 | 6.20 | 6.45 | — |
| — | 2.19 | 2.38 | 2.29 | +0.22 | 65.1% | 106 | 65.1% | -0.78 | 7.30 | 6.95 | 7.65 | — |
| — | 1.92 | 2.05 | 1.99 | +0.19 | 65.3% | 107 | 65.3% | -0.81 | 7.72 | 7.60 | 7.85 | — |
| — | 1.66 | 1.76 | 1.71 | +0.17 | 65.6% | 108 | 65.6% | -0.83 | 8.85 | 8.40 | 9.30 | — |
| — | 1.45 | 1.54 | 1.50 | +0.15 | 65.8% | 109 | 65.8% | -0.85 | 9.30 | 9.15 | 9.45 | — |
| — | 1.29 | 1.35 | 1.32 | +0.13 | 66.1% | 110 | 66.1% | -0.87 | 10.43 | 10.00 | 10.85 | — |
| — | 1.10 | 1.20 | 1.15 | +0.12 | 66.4% | 111 | 66.4% | -0.89 | 11.25 | 10.80 | 11.70 | — |
| — | 0.95 | 1.00 | 0.97 | +0.10 | 66.8% | 112 | 66.8% | -0.90 | 12.10 | 11.65 | 12.55 | — |
| — | 0.82 | 0.90 | 0.86 | +0.09 | 67.2% | 113 | 67.2% | -0.91 | 12.65 | 11.90 | 13.40 | — |
| — | 0.71 | 0.79 | 0.75 | +0.08 | 67.6% | 114 | 67.6% | -0.92 | 13.60 | 12.85 | 14.35 | — |
| — | 0.62 | 0.68 | 0.65 | +0.07 | 68.0% | 115 | 68.0% | -0.93 | 14.78 | 14.30 | 15.25 | — |
| — | 0.53 | 0.59 | 0.56 | +0.06 | 68.4% | 116 | 68.4% | -0.94 | 15.70 | 15.25 | 16.15 | — |
| — | 0.46 | 0.52 | 0.49 | +0.05 | 68.9% | 117 | 68.9% | -0.95 | 16.30 | 16.15 | 16.45 | — |
| — | 0.40 | 0.46 | 0.43 | +0.05 | 69.4% | 118 | 69.4% | -0.96 | 17.27 | 16.55 | 18.00 | — |
| — | 0.35 | 0.40 | 0.38 | +0.04 | 69.9% | 119 | 69.9% | -0.96 | 18.20 | 18.05 | 18.35 | — |
| — | 0.30 | 0.35 | 0.33 | +0.04 | 70.4% | 120 | 70.4% | -0.97 | 19.20 | 18.50 | 19.90 | — |
| — | 0.26 | 0.31 | 0.28 | +0.03 | 70.9% | 121 | 70.9% | -0.97 | 19.82 | 19.40 | 20.25 | — |
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.