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 | |
| — | 15.35 | 18.50 | 16.93 | +0.99 | 46.4% | 84 | 46.4% | -0.01 | — | — | 0.35 | — |
| — | 14.55 | 17.55 | 16.05 | +0.99 | 45.7% | 85 | 45.7% | -0.01 | — | — | 0.09 | — |
| — | 13.40 | 16.55 | 14.97 | +0.98 | 45.0% | 86 | 45.0% | -0.02 | — | — | 0.16 | — |
| 0 | 12.40 | 15.55 | 13.97 | +0.98 | 44.5% | 87 | 44.5% | -0.02 | 0.10 | 0.01 | 0.19 | 23 |
| — | 12.05 | 14.60 | 13.32 | +0.97 | 44.0% | 88 | 44.0% | -0.03 | 0.12 | 0.06 | 0.17 | — |
| — | 10.50 | 13.65 | 12.07 | +0.96 | 43.5% | 89 | 43.5% | -0.04 | 0.13 | 0.08 | 0.18 | — |
| — | 9.50 | 12.10 | 10.80 | +0.94 | 43.1% | 90 | 43.1% | -0.06 | 0.17 | 0.15 | 0.20 | — |
| — | 8.55 | 11.80 | 10.18 | +0.93 | 42.7% | 91 | 42.7% | -0.07 | 0.49 | 0.16 | 0.83 | — |
| — | 7.65 | 10.85 | 9.25 | +0.91 | 42.4% | 92 | 42.4% | -0.09 | 0.34 | 0.27 | 0.41 | — |
| — | 7.70 | 10.00 | 8.85 | +0.88 | 42.1% | 93 | 42.1% | -0.11 | 0.67 | 0.36 | 0.97 | — |
| — | 6.90 | 9.15 | 8.03 | +0.85 | 41.9% | 94 | 41.9% | -0.15 | 0.60 | 0.51 | 0.69 | — |
| — | 5.90 | 7.35 | 6.62 | +0.81 | 41.7% | 95 | 41.7% | -0.17 | 0.77 | 0.66 | 0.87 | — |
| — | 5.05 | 7.45 | 6.25 | +0.77 | 41.6% | 96 | 41.6% | -0.21 | 0.67 | 0.23 | 1.10 | — |
| — | 4.85 | 6.05 | 5.45 | +0.74 | 41.5% | 97 | 41.5% | -0.26 | 1.23 | 1.12 | 1.34 | — |
| — | 3.40 | 5.05 | 4.22 | +0.70 | 41.4% | 98 | 41.4% | -0.32 | 1.46 | 1.22 | 1.70 | — |
| — | 3.75 | 4.60 | 4.17 | +0.63 | 41.4% | 99 | 41.4% | -0.36 | 2.21 | 1.54 | 2.87 | — |
| — | 3.15 | 4.00 | 3.58 | +0.59 | 41.4% | 100 | 41.4% | -0.41 | 2.25 | 2.07 | 2.42 | — |
| — | 2.82 | 3.30 | 3.06 | +0.54 | 41.5% | 101 | 41.5% | -0.48 | 2.85 | 2.44 | 3.25 | — |
| — | 2.37 | 2.78 | 2.58 | +0.48 | 41.6% | 102 | 41.6% | -0.54 | 3.92 | 2.89 | 4.95 | — |
| — | 1.96 | 2.45 | 2.21 | +0.41 | 41.8% | 103 | 41.8% | -0.59 | 3.85 | 3.40 | 4.30 | — |
| — | 1.63 | 2.05 | 1.84 | +0.38 | 42.0% | 104 | 42.0% | -0.64 | 4.12 | 3.15 | 5.10 | — |
| — | 1.35 | 1.69 | 1.52 | +0.33 | 42.3% | 105 | 42.3% | -0.67 | 5.33 | 3.65 | 7.00 | — |
| — | 1.10 | 1.44 | 1.27 | +0.29 | 42.6% | 106 | 42.6% | -0.73 | 5.95 | 5.15 | 6.75 | — |
| — | 0.88 | 1.24 | 1.06 | +0.25 | 42.9% | 107 | 42.9% | -0.77 | 7.17 | 6.45 | 7.90 | — |
| — | 0.45 | 0.92 | 0.69 | +0.21 | 43.3% | 108 | 43.3% | -0.79 | 7.80 | 7.20 | 8.40 | — |
| — | 0.55 | 0.74 | 0.65 | +0.17 | 43.7% | 109 | 43.7% | -0.84 | 8.72 | 7.90 | 9.55 | — |
| — | 0.01 | 0.55 | 0.28 | +0.15 | 44.1% | 110 | 44.1% | -0.86 | 9.47 | 8.40 | 10.55 | — |
| — | 0.11 | 0.47 | 0.29 | +0.12 | 44.6% | 111 | 44.6% | -0.89 | 10.28 | 9.50 | 11.05 | — |
| — | 0.25 | 0.39 | 0.32 | +0.10 | 45.1% | 112 | 45.1% | -0.90 | 11.75 | 10.45 | 13.05 | — |
| — | — | 0.63 | — | +0.08 | 45.6% | 113 | 45.6% | -0.92 | 12.43 | 10.80 | 14.05 | — |
| — | 0.13 | 0.27 | 0.20 | +0.07 | 46.2% | 114 | 46.2% | -0.94 | 13.65 | 12.35 | 14.95 | — |
| — | — | 0.26 | — | +0.06 | 46.7% | 115 | 46.7% | -0.95 | 14.55 | 13.20 | 15.90 | — |
| — | 0.01 | 0.24 | 0.12 | +0.05 | 47.3% | 116 | 47.3% | -0.96 | 15.28 | 13.70 | 16.85 | — |
| — | 0.01 | 0.40 | 0.20 | +0.04 | 47.9% | 117 | 47.9% | -0.97 | 16.18 | 14.50 | 17.85 | — |
| — | — | 0.18 | — | +0.04 | 48.5% | 118 | 48.5% | -0.97 | 17.27 | 15.70 | 18.85 | — |
| — | — | 0.34 | — | +0.03 | 49.2% | 119 | 49.2% | -0.98 | 18.38 | 16.90 | 19.85 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 49.8% | 120 | 49.8% | -0.98 | 19.10 | 17.40 | 20.80 | — |
| — | — | 0.14 | — | +0.02 | 50.5% | 121 | 50.5% | -0.99 | 20.20 | 18.40 | 22.00 | — |
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.