Spot 100.99
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 37.45 | 36.92 | — | — | 65 | — | — | 0.15 | 0.13 | 0.17 | — |
| — | 31.60 | 31.80 | 31.70 | — | — | 70 | 75.1% | -0.03 | 0.29 | 0.26 | 0.32 | — |
| — | 26.85 | 27.10 | 26.98 | — | — | 75 | 72.5% | -0.06 | 0.59 | 0.57 | 0.62 | — |
| — | 22.35 | 22.60 | 22.48 | — | — | 80 | 70.5% | -0.10 | 1.06 | 1.05 | 1.07 | — |
| — | 18.15 | 18.40 | 18.27 | — | — | 85 | 68.9% | -0.16 | 1.77 | 1.65 | 1.89 | — |
| — | 14.35 | 14.60 | 14.47 | +0.76 | 67.7% | 90 | — | — | 3.05 | 3.00 | 3.10 | — |
| — | 11.05 | 11.30 | 11.18 | +0.67 | 66.9% | 95 | 66.9% | -0.33 | 4.70 | 4.65 | 4.75 | — |
| — | 10.45 | 10.70 | 10.57 | +0.65 | 66.8% | 96 | 66.8% | -0.35 | 5.12 | 5.05 | 5.20 | — |
| — | 9.90 | 10.10 | 10.00 | +0.63 | 66.6% | 97 | 66.6% | -0.37 | 5.53 | 5.45 | 5.60 | — |
| 10 | 9.30 | 9.55 | 9.43 | +0.61 | 66.5% | 98 | 66.5% | -0.39 | 5.97 | 5.90 | 6.05 | 47 |
| 9 | 8.30 | 9.05 | 8.68 | +0.59 | 66.4% | 99 | 66.4% | -0.41 | 6.40 | 6.30 | 6.50 | 87 |
| 40 | 8.30 | 8.50 | 8.40 | +0.57 | 66.4% | 100 | 66.4% | -0.43 | 6.90 | 6.80 | 7.00 | 391 |
| 32 | 7.80 | 7.95 | 7.88 | +0.55 | 66.4% | 101 | 66.4% | -0.45 | 7.42 | 7.35 | 7.50 | 91 |
| 32 | 7.30 | 7.45 | 7.38 | +0.52 | 66.3% | 102 | 66.3% | -0.48 | 7.92 | 7.80 | 8.05 | — |
| — | 6.85 | 7.10 | 6.97 | +0.50 | 66.2% | 103 | 66.2% | -0.50 | 8.47 | 8.35 | 8.60 | — |
| — | 6.45 | 6.65 | 6.55 | +0.48 | 66.0% | 104 | 66.0% | -0.52 | 9.05 | 8.95 | 9.15 | — |
| — | 6.05 | 6.25 | 6.15 | +0.47 | 66.0% | 105 | 66.0% | -0.54 | 9.65 | 9.55 | 9.75 | — |
| — | 5.65 | 5.85 | 5.75 | +0.44 | 65.8% | 106 | 65.8% | -0.56 | 10.25 | 10.15 | 10.35 | — |
| — | 5.25 | 5.50 | 5.38 | +0.42 | 65.7% | 107 | 65.7% | -0.58 | 10.90 | 10.80 | 11.00 | — |
| — | 4.95 | 5.40 | 5.17 | +0.41 | 65.7% | 108 | 65.7% | -0.60 | 11.55 | 11.45 | 11.65 | — |
| — | 4.60 | 4.85 | 4.72 | +0.38 | 65.6% | 109 | 65.6% | -0.62 | 12.22 | 12.10 | 12.35 | — |
| — | 4.30 | 4.40 | 4.35 | +0.37 | 65.6% | 110 | 65.6% | -0.63 | 12.90 | 12.80 | 13.00 | — |
| — | 4.00 | 4.10 | 4.05 | +0.35 | 65.6% | 111 | 65.6% | -0.65 | 13.60 | 13.45 | 13.75 | — |
| — | 3.70 | 3.85 | 3.77 | +0.33 | 65.6% | 112 | 65.6% | -0.67 | 14.35 | 14.25 | 14.45 | — |
| — | 3.45 | 3.60 | 3.52 | +0.31 | 65.6% | 113 | 65.6% | -0.69 | 15.07 | 14.95 | 15.20 | — |
| — | 3.25 | 3.35 | 3.30 | +0.30 | 65.7% | 114 | 65.7% | -0.71 | 15.88 | 15.75 | 16.00 | — |
| — | 3.00 | 3.10 | 3.05 | +0.28 | 65.7% | 115 | 65.7% | -0.72 | 16.62 | 16.50 | 16.75 | — |
| — | 2.80 | 2.94 | 2.87 | +0.27 | 65.7% | 116 | 65.7% | -0.74 | 17.40 | 17.25 | 17.55 | — |
| — | 2.61 | 2.73 | 2.67 | +0.25 | 65.8% | 117 | 65.8% | -0.75 | 18.23 | 18.10 | 18.35 | — |
| — | 2.43 | 2.55 | 2.49 | +0.24 | 65.9% | 118 | 65.9% | -0.77 | 19.00 | 18.85 | 19.15 | — |
| — | 2.25 | 2.35 | 2.30 | +0.23 | 65.9% | 119 | 65.9% | -0.78 | 19.88 | 19.75 | 20.00 | — |
| — | 2.09 | 2.21 | 2.15 | +0.21 | 66.0% | 120 | 66.0% | -0.79 | 20.70 | 20.55 | 20.85 | — |
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.