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 | |
| — | 14.25 | 16.70 | 15.47 | +1.00 | 50.2% | 85 | 50.2% | -0.00 | — | — | 0.05 | — |
| — | 13.60 | 16.40 | 15.00 | +1.00 | 49.8% | 86 | 49.8% | -0.00 | — | — | 0.05 | — |
| — | 12.25 | 15.40 | 13.82 | +1.00 | 49.6% | 87 | 49.6% | -0.00 | — | — | 0.22 | — |
| — | 11.40 | 14.50 | 12.95 | +1.00 | 49.4% | 88 | 49.4% | -0.00 | — | — | 0.27 | — |
| — | 10.25 | 13.40 | 11.82 | +0.99 | 49.2% | 89 | 49.2% | -0.01 | — | — | 0.04 | — |
| — | 9.30 | 11.65 | 10.47 | +0.99 | 48.9% | 90 | 48.9% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 8.25 | 11.45 | 9.85 | +0.98 | 48.5% | 91 | 48.5% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 7.30 | 10.45 | 8.88 | +0.97 | 48.0% | 92 | 48.0% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 6.35 | 9.50 | 7.92 | +0.96 | 47.5% | 93 | 47.5% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 5.40 | 7.95 | 6.67 | +0.93 | 46.9% | 94 | 46.9% | -0.07 | 0.15 | 0.08 | 0.22 | — |
| — | 4.45 | 7.15 | 5.80 | +0.91 | 46.4% | 95 | 46.4% | -0.09 | 0.20 | 0.16 | 0.24 | — |
| — | 4.50 | 5.80 | 5.15 | +0.87 | 46.0% | 96 | 46.0% | -0.13 | 0.34 | 0.26 | 0.42 | — |
| — | 3.10 | 5.70 | 4.40 | +0.85 | 45.9% | 96.5 | 45.9% | -0.15 | 0.41 | 0.32 | 0.50 | — |
| — | 4.20 | 5.30 | 4.75 | +0.83 | 45.8% | 97 | 45.8% | -0.17 | 0.49 | 0.40 | 0.59 | — |
| — | 3.45 | 4.60 | 4.03 | +0.80 | 45.7% | 97.5 | 45.7% | -0.20 | 0.56 | 0.35 | 0.78 | — |
| — | 3.35 | 4.50 | 3.92 | +0.77 | 45.6% | 98 | 45.6% | -0.23 | 0.70 | 0.58 | 0.83 | — |
| — | 3.05 | 3.75 | 3.40 | +0.73 | 45.6% | 98.5 | 45.6% | -0.27 | 0.80 | 0.60 | 1.00 | — |
| — | 2.97 | 3.45 | 3.21 | +0.70 | 45.6% | 99 | 45.6% | -0.30 | 1.01 | 0.88 | 1.14 | — |
| — | 2.41 | 2.81 | 2.61 | +0.62 | 45.7% | 100 | 45.7% | -0.38 | 1.31 | 1.16 | 1.46 | — |
| — | 1.88 | 2.26 | 2.07 | +0.54 | 45.9% | 101 | 45.9% | -0.46 | 1.77 | 1.63 | 1.91 | — |
| — | 1.42 | 1.71 | 1.56 | +0.46 | 46.1% | 102 | 46.1% | -0.54 | 2.36 | 2.19 | 2.53 | — |
| — | 1.09 | 1.34 | 1.22 | +0.38 | 46.4% | 103 | 46.4% | -0.62 | 2.98 | 2.60 | 3.35 | — |
| — | 0.76 | 0.99 | 0.88 | +0.31 | 46.8% | 104 | 46.8% | -0.69 | 3.60 | 3.20 | 4.00 | — |
| — | 0.57 | 0.76 | 0.67 | +0.25 | 47.3% | 105 | 47.3% | -0.76 | 4.30 | 3.95 | 4.65 | — |
| — | 0.38 | 0.56 | 0.47 | +0.19 | 47.9% | 106 | 47.9% | -0.81 | 5.92 | 4.60 | 7.25 | — |
| — | 0.26 | 0.43 | 0.34 | +0.15 | 48.7% | 107 | 48.7% | -0.85 | 6.38 | 5.55 | 7.20 | — |
| — | 0.20 | 0.31 | 0.26 | +0.11 | 49.6% | 108 | 49.6% | -0.89 | 7.72 | 6.45 | 9.00 | — |
| — | 0.09 | 0.27 | 0.18 | +0.09 | 50.5% | 109 | 50.5% | -0.92 | 8.38 | 6.75 | 10.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.06 | 51.6% | 110 | 51.6% | -0.94 | 9.72 | 8.50 | 10.95 | — |
| — | 0.04 | 0.15 | 0.10 | +0.05 | 52.7% | 111 | 52.7% | -0.96 | 10.30 | 8.70 | 11.90 | — |
| — | 0.02 | 0.09 | 0.06 | +0.04 | 53.8% | 112 | 53.8% | -0.97 | 11.50 | 10.15 | 12.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 55.0% | 113 | 55.0% | -0.98 | 12.28 | 10.70 | 13.85 | — |
| — | — | 0.10 | — | +0.02 | 56.2% | 114 | 56.2% | -0.98 | 13.15 | 12.30 | 14.00 | — |
| — | — | 0.04 | — | +0.02 | 57.4% | 115 | 57.4% | -0.99 | 14.18 | 13.25 | 15.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 58.6% | 116 | 58.6% | -0.99 | 14.95 | 13.65 | 16.25 | — |
| — | — | 0.27 | — | +0.01 | 59.8% | 117 | 59.8% | -0.99 | 16.32 | 14.85 | 17.80 | — |
| — | — | 0.10 | — | +0.01 | 61.0% | 118 | 61.0% | -1.00 | 17.12 | 16.30 | 17.95 | — |
| — | — | 0.15 | — | +0.01 | 62.1% | 119 | 62.1% | -1.00 | 18.23 | 16.65 | 19.80 | — |
| — | — | 0.01 | — | +0.00 | 63.2% | 120 | 63.2% | -1.00 | 19.15 | 18.30 | 20.00 | — |
| — | — | 0.52 | — | +0.00 | 64.3% | 121 | 64.3% | -1.00 | 20.23 | 18.65 | 21.80 | — |
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.