Spot 100.94
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.95 | 18.20 | 16.57 | +0.93 | 42.7% | 85 | 42.7% | -0.07 | 0.46 | 0.28 | 0.63 | — |
| — | 14.05 | 17.25 | 15.65 | +0.91 | 42.5% | 86 | 42.5% | -0.09 | 0.59 | 0.26 | 0.93 | — |
| — | 14.10 | 16.30 | 15.20 | +0.90 | 42.2% | 87 | 42.2% | -0.10 | 0.63 | 0.50 | 0.76 | — |
| — | 13.05 | 15.00 | 14.03 | +0.88 | 42.0% | 88 | 42.0% | -0.11 | 0.74 | 0.41 | 1.08 | — |
| — | 12.30 | 14.15 | 13.22 | +0.87 | 41.8% | 89 | 41.8% | -0.13 | 1.18 | 0.15 | 2.20 | — |
| — | 11.45 | 13.30 | 12.38 | +0.85 | 41.7% | 90 | 41.7% | -0.15 | 1.15 | 1.00 | 1.30 | — |
| — | 10.65 | 12.50 | 11.57 | +0.83 | 41.5% | 91 | 41.5% | -0.18 | 1.40 | 0.77 | 2.02 | — |
| — | 9.80 | 11.70 | 10.75 | +0.80 | 41.4% | 92 | 41.4% | -0.20 | 1.33 | 1.00 | 1.67 | — |
| — | 9.00 | 11.00 | 10.00 | +0.78 | 41.3% | 93 | 41.3% | -0.22 | 1.85 | 1.39 | 2.32 | — |
| — | 7.50 | 10.25 | 8.88 | +0.75 | 41.2% | 94 | 41.2% | -0.25 | 1.43 | 0.70 | 2.15 | — |
| — | 6.90 | 9.55 | 8.22 | +0.72 | 41.1% | 95 | 41.1% | -0.27 | 2.27 | 1.96 | 2.59 | — |
| — | 6.90 | 8.90 | 7.90 | +0.69 | 41.1% | 96 | 41.1% | -0.30 | 2.73 | 1.35 | 4.10 | — |
| — | 6.45 | 8.30 | 7.38 | +0.66 | 41.1% | 97 | 41.1% | -0.33 | 2.94 | 2.63 | 3.25 | — |
| — | 6.00 | 7.50 | 6.75 | +0.63 | 41.1% | 98 | 41.1% | -0.37 | 3.27 | 2.80 | 3.75 | — |
| — | 5.45 | 7.40 | 6.42 | — | — | 99 | 41.1% | -0.40 | 3.77 | 3.10 | 4.45 | — |
| — | 3.60 | 5.85 | 4.72 | +0.57 | 41.1% | 100 | 41.1% | -0.43 | 4.75 | 3.70 | 5.80 | — |
| — | 4.40 | 5.55 | 4.97 | +0.54 | 41.1% | 101 | 41.1% | -0.47 | 4.83 | 4.35 | 5.30 | — |
| — | 4.10 | 5.05 | 4.58 | +0.50 | 41.2% | 102 | 41.2% | -0.50 | 5.40 | 4.65 | 6.15 | — |
| — | 3.70 | 4.65 | 4.17 | +0.47 | 41.3% | 103 | 41.3% | -0.53 | 5.67 | 5.00 | 6.35 | — |
| — | 1.71 | 4.15 | 2.93 | +0.44 | 41.4% | 104 | 41.4% | -0.57 | 6.28 | 5.45 | 7.10 | — |
| — | 1.55 | 5.00 | 3.27 | +0.41 | 41.5% | 105 | 41.5% | -0.60 | 6.83 | 6.05 | 7.60 | — |
| — | 2.68 | 3.30 | 2.99 | +0.38 | 41.6% | 106 | 41.6% | -0.63 | 7.65 | 6.65 | 8.65 | — |
| — | 2.34 | 3.05 | 2.69 | +0.35 | 41.7% | 107 | 41.7% | -0.65 | 8.40 | 7.35 | 9.45 | — |
| — | 0.99 | 3.25 | 2.12 | +0.33 | 41.8% | 108 | 41.8% | -0.68 | 8.95 | 8.05 | 9.85 | — |
| — | 1.91 | 2.76 | 2.33 | +0.31 | 42.0% | 109 | 42.0% | -0.71 | 9.75 | 8.85 | 10.65 | — |
| — | 1.50 | 2.19 | 1.84 | +0.28 | 42.2% | 110 | 42.2% | -0.73 | 10.53 | 9.65 | 11.40 | — |
| — | 0.77 | 1.86 | 1.31 | +0.25 | 42.3% | 111 | 42.3% | -0.75 | 11.47 | 10.50 | 12.45 | — |
| — | 1.28 | 1.76 | 1.52 | +0.23 | 42.5% | 112 | 42.5% | -0.78 | 12.25 | 11.30 | 13.20 | — |
| — | 1.19 | 1.63 | 1.41 | +0.21 | 42.7% | 113 | 42.7% | -0.80 | 12.93 | 12.15 | 13.70 | — |
| — | 1.06 | 1.30 | 1.18 | +0.20 | 42.9% | 114 | 42.9% | -0.82 | 13.93 | 13.00 | 14.85 | — |
| — | 0.84 | 1.23 | 1.03 | +0.18 | 43.2% | 115 | 43.2% | -0.83 | 14.93 | 13.20 | 16.65 | — |
| — | 0.71 | 1.20 | 0.95 | +0.16 | 43.4% | 116 | 43.4% | -0.85 | 15.70 | 14.75 | 16.65 | — |
| — | 0.57 | 1.23 | 0.90 | +0.15 | 43.6% | 117 | 43.6% | -0.87 | 16.57 | 15.65 | 17.50 | — |
| — | 0.45 | 1.08 | 0.77 | +0.14 | 43.9% | 118 | 43.9% | -0.88 | 17.50 | 16.60 | 18.40 | — |
| — | 0.49 | 1.23 | 0.86 | +0.12 | 44.2% | 119 | 44.2% | -0.89 | 18.38 | 17.45 | 19.30 | 1 |
| 59 | 0.49 | 1.14 | 0.81 | +0.11 | 44.4% | 120 | 44.4% | -0.90 | 19.75 | 18.35 | 21.15 | 4 |
| 15 | 0.41 | 0.72 | 0.56 | +0.10 | 44.7% | 121 | — | — | 20.50 | 18.90 | 22.10 | — |
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.