Spot 100.92
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.15 | 18.05 | 16.60 | +0.99 | 53.8% | 85 | 53.8% | -0.01 | — | — | 0.40 | — |
| — | 13.35 | 15.75 | 14.55 | +0.98 | 51.6% | 87 | 51.6% | -0.02 | — | — | 2.19 | — |
| — | 12.25 | 14.75 | 13.50 | +0.97 | 50.6% | 88 | 50.6% | -0.03 | — | — | 0.38 | — |
| — | 11.45 | 14.05 | 12.75 | +0.96 | 49.7% | 89 | 49.7% | -0.04 | — | — | 0.40 | — |
| — | 10.30 | 13.05 | 11.68 | +0.95 | 48.8% | 90 | 48.8% | -0.05 | 0.21 | 0.01 | 0.42 | — |
| — | 9.35 | 11.85 | 10.60 | +0.93 | 48.1% | 91 | 48.1% | -0.07 | — | — | 0.60 | — |
| — | 8.00 | 11.25 | 9.62 | +0.91 | 47.4% | 92 | 47.4% | -0.09 | 0.28 | 0.02 | 0.53 | — |
| — | 7.70 | 10.25 | 8.97 | +0.89 | 46.8% | 93 | 46.8% | -0.11 | 0.34 | 0.11 | 0.57 | — |
| — | 7.00 | 9.10 | 8.05 | +0.86 | 46.3% | 94 | 46.3% | -0.14 | 0.48 | 0.25 | 0.71 | — |
| — | — | — | — | +0.83 | 45.8% | 95 | 45.8% | -0.18 | — | — | — | — |
| — | — | — | — | +0.78 | 45.4% | 96 | 45.4% | -0.22 | — | — | — | — |
| — | — | — | — | +0.74 | 45.1% | 97 | 45.1% | -0.27 | — | — | — | — |
| — | 3.20 | 6.25 | 4.72 | +0.69 | 44.8% | 98 | 44.8% | -0.32 | 1.36 | 1.10 | 1.62 | — |
| — | 3.45 | 4.15 | 3.80 | +0.62 | 44.6% | 99 | — | — | 1.62 | 1.30 | 1.95 | — |
| — | 2.92 | 3.40 | 3.16 | — | — | 100 | — | — | 2.09 | 1.80 | 2.38 | — |
| — | 2.39 | 3.45 | 2.92 | +0.51 | 44.4% | 101 | 44.4% | -0.50 | 2.56 | 2.28 | 2.85 | — |
| — | 1.98 | 2.35 | 2.17 | +0.45 | 44.3% | 102 | 44.3% | -0.56 | 3.45 | 2.70 | 4.20 | — |
| — | 1.54 | 2.55 | 2.04 | +0.39 | 44.3% | 103 | 44.3% | -0.61 | 3.65 | 3.30 | 4.00 | — |
| — | 1.24 | 1.60 | 1.42 | +0.33 | 44.4% | 104 | 44.4% | -0.66 | 4.33 | 4.00 | 4.65 | — |
| — | 0.82 | 1.39 | 1.10 | +0.28 | 44.5% | 105 | 44.5% | -0.72 | 5.17 | 4.55 | 5.80 | — |
| — | 0.78 | 1.28 | 1.03 | +0.23 | 44.6% | 106 | 44.6% | -0.77 | 5.80 | 5.15 | 6.45 | — |
| — | 0.50 | 0.88 | 0.69 | +0.19 | 44.7% | 107 | 44.7% | -0.80 | 6.45 | 4.95 | 7.95 | — |
| — | 0.35 | 0.72 | 0.54 | +0.16 | 44.9% | 108 | 44.9% | -0.85 | 7.30 | 6.65 | 7.95 | — |
| — | 0.21 | 0.88 | 0.55 | +0.13 | 45.1% | 109 | 45.1% | -0.87 | 8.20 | 6.90 | 9.50 | — |
| — | 0.23 | 0.57 | 0.40 | +0.10 | 45.4% | 110 | 45.4% | -0.90 | 9.10 | 7.40 | 10.80 | — |
| — | — | 1.00 | — | +0.08 | 45.6% | 111 | 45.6% | -0.92 | 10.15 | 8.70 | 11.60 | — |
| — | 0.13 | 0.45 | 0.29 | +0.06 | 45.9% | 112 | 45.9% | -0.94 | 10.95 | 9.75 | 12.15 | — |
| — | 0.02 | 1.15 | 0.58 | +0.05 | 46.2% | 113 | 46.2% | -0.95 | 12.30 | 11.20 | 13.40 | — |
| — | — | 0.36 | — | +0.04 | 46.5% | 114 | 46.5% | -0.97 | 12.60 | 11.55 | 13.65 | — |
| — | 0.03 | 0.29 | 0.16 | +0.03 | 46.8% | 115 | 46.8% | -0.97 | 13.80 | 12.50 | 15.10 | — |
| — | 0.01 | 0.96 | 0.48 | +0.02 | 47.2% | 116 | 47.2% | -0.98 | 14.82 | 13.50 | 16.15 | — |
| — | — | 2.20 | — | +0.02 | 47.5% | 117 | 47.5% | -0.99 | 15.75 | 14.65 | 16.85 | — |
| — | — | 1.05 | — | +0.01 | 47.9% | 118 | 47.9% | -0.99 | 16.70 | 15.45 | 17.95 | — |
| — | — | 2.17 | — | +0.01 | 48.3% | 119 | 48.3% | -1.00 | 18.00 | 16.05 | 19.95 | — |
| — | — | 0.63 | — | +0.01 | 48.6% | 120 | 48.6% | -1.00 | 19.20 | 17.45 | 20.95 | — |
| — | — | 2.15 | — | +0.01 | 49.0% | 121 | 49.0% | -1.00 | 19.77 | 18.45 | 21.10 | — |
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.