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 | |
| — | 35.95 | 36.30 | 36.12 | +1.00 | 207.1% | 65 | 207.1% | -0.00 | — | — | 0.04 | — |
| — | 30.95 | 31.30 | 31.12 | +0.99 | 201.3% | 70 | 201.3% | -0.01 | — | — | 0.03 | — |
| — | 25.95 | 26.40 | 26.18 | +0.99 | 165.3% | 75 | 165.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 21.00 | 21.40 | 21.20 | +0.99 | 136.5% | 80 | 136.5% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 16.00 | 16.40 | 16.20 | +0.98 | 117.6% | 85 | 117.6% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 11.20 | 11.45 | 11.32 | +0.95 | 94.9% | 90 | 94.9% | -0.05 | 0.14 | 0.13 | 0.14 | — |
| — | 6.40 | 6.80 | 6.60 | +0.86 | 79.3% | 95 | 79.3% | -0.14 | 0.43 | 0.43 | 0.44 | — |
| — | 5.55 | 6.50 | 6.03 | +0.82 | 77.4% | 96 | 77.4% | -0.18 | 0.57 | 0.56 | 0.59 | — |
| — | 4.80 | 5.05 | 4.92 | +0.78 | 76.0% | 97 | 76.0% | -0.22 | 0.76 | 0.74 | 0.78 | — |
| — | 4.05 | 4.25 | 4.15 | +0.72 | 75.0% | 98 | 75.0% | -0.28 | 0.98 | 0.97 | 1.00 | — |
| — | 3.35 | 3.55 | 3.45 | +0.65 | 74.1% | 99 | 74.1% | -0.35 | 1.29 | 1.25 | 1.33 | — |
| — | 2.76 | 2.89 | 2.83 | +0.59 | 73.2% | 100 | 73.2% | -0.41 | 1.64 | 1.62 | 1.66 | — |
| — | 2.20 | 2.33 | 2.27 | +0.52 | 72.7% | 101 | 72.7% | -0.48 | 2.10 | 2.05 | 2.16 | — |
| — | 1.75 | 1.85 | 1.80 | +0.45 | 72.4% | 102 | 72.4% | -0.55 | 2.64 | 2.55 | 2.73 | — |
| — | 1.36 | 1.45 | 1.41 | +0.38 | 72.3% | 103 | 72.3% | -0.62 | 3.23 | 3.15 | 3.30 | — |
| 569 | 1.03 | 1.10 | 1.06 | +0.30 | 72.2% | 104 | 72.2% | -0.70 | 3.90 | 3.80 | 4.00 | — |
| — | 0.78 | 0.81 | 0.80 | +0.24 | 72.3% | 105 | 72.3% | -0.76 | 4.62 | 4.55 | 4.70 | — |
| — | 0.57 | 0.63 | 0.60 | +0.20 | 72.9% | 106 | 72.9% | -0.80 | 5.42 | 5.25 | 5.60 | — |
| — | 0.43 | 0.46 | 0.45 | +0.16 | 73.8% | 107 | 73.8% | -0.84 | 6.25 | 6.05 | 6.45 | — |
| — | 0.33 | 0.35 | 0.34 | +0.12 | 75.1% | 108 | 75.1% | -0.88 | 7.15 | 6.95 | 7.35 | — |
| — | 0.25 | 0.45 | 0.35 | +0.10 | 76.5% | 109 | 76.5% | -0.90 | 8.12 | 7.95 | 8.30 | — |
| — | 0.18 | 0.20 | 0.19 | +0.08 | 78.1% | 110 | 78.1% | -0.92 | 9.10 | 8.95 | 9.25 | — |
| — | 0.14 | 0.15 | 0.14 | +0.06 | 79.9% | 111 | 79.9% | -0.94 | 10.05 | 9.85 | 10.25 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 81.7% | 112 | — | — | 11.00 | 10.80 | 11.20 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 83.8% | 113 | 83.8% | -0.96 | 12.00 | 11.80 | 12.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 85.9% | 114 | 85.9% | -0.97 | 12.95 | 12.75 | 13.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 88.2% | 115 | 88.2% | -0.98 | 13.95 | 13.75 | 14.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 90.4% | 116 | 90.4% | -0.98 | 14.95 | 14.75 | 15.15 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 117 | — | — | 15.90 | 15.65 | 16.15 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 118 | — | — | 16.65 | 16.15 | 17.15 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 119 | — | — | 17.93 | 17.70 | 18.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 120 | — | — | 18.95 | 18.80 | 19.10 | — |
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.