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 | |
| — | 36.00 | 36.40 | 36.20 | — | — | 65 | — | — | — | — | 0.02 | — |
| — | 31.05 | 32.15 | 31.60 | — | — | 70 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 26.10 | 26.45 | 26.27 | +0.99 | 87.2% | 75 | 87.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 21.10 | 21.50 | 21.30 | +0.98 | 77.8% | 80 | 77.8% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 16.25 | 16.60 | 16.43 | +0.95 | 70.6% | 85 | 70.6% | -0.05 | 0.25 | 0.24 | 0.26 | — |
| — | 11.65 | 12.00 | 11.82 | +0.88 | 65.3% | 90 | 65.3% | -0.12 | 0.65 | 0.59 | 0.70 | — |
| — | 10.75 | 11.10 | 10.93 | +0.86 | 64.5% | 91 | 64.5% | -0.14 | 0.79 | 0.70 | 0.88 | — |
| — | 9.95 | 10.25 | 10.10 | +0.84 | 63.7% | 92 | 63.7% | -0.16 | 0.91 | 0.85 | 0.96 | — |
| — | 9.10 | 9.45 | 9.28 | +0.82 | 63.1% | 93 | 63.1% | -0.18 | 1.08 | 1.05 | 1.11 | — |
| — | 8.30 | 8.60 | 8.45 | +0.79 | 62.5% | 94 | 62.5% | -0.21 | 1.17 | 1.04 | 1.30 | — |
| — | 7.55 | 7.85 | 7.70 | +0.76 | 62.0% | 95 | 62.0% | -0.24 | 1.48 | 1.44 | 1.52 | — |
| — | 6.85 | 7.10 | 6.97 | +0.72 | 61.5% | 96 | 61.5% | -0.28 | 1.76 | 1.70 | 1.82 | — |
| — | 6.15 | 6.40 | 6.28 | +0.69 | 61.2% | 97 | 61.2% | -0.31 | 2.14 | 1.96 | 2.32 | — |
| — | 5.50 | 5.75 | 5.62 | +0.65 | 60.9% | 98 | 60.9% | -0.35 | 2.50 | 2.32 | 2.69 | — |
| — | 4.90 | 5.60 | 5.25 | +0.61 | 60.6% | 99 | 60.6% | -0.39 | 2.80 | 2.77 | 2.83 | — |
| — | 4.35 | 4.55 | 4.45 | +0.57 | 60.5% | 100 | 60.5% | -0.43 | 3.20 | 3.10 | 3.30 | — |
| — | 3.80 | 3.95 | 3.88 | +0.53 | 60.3% | 101 | 60.3% | -0.47 | 3.67 | 3.55 | 3.80 | — |
| — | 3.40 | 3.50 | 3.45 | +0.49 | 60.0% | 102 | 60.0% | -0.52 | 4.17 | 4.05 | 4.30 | — |
| — | 2.91 | 3.10 | 3.00 | +0.44 | 59.9% | 103 | 59.9% | -0.56 | 4.75 | 4.65 | 4.85 | — |
| — | 2.54 | 2.67 | 2.60 | +0.40 | 59.8% | 104 | 59.8% | -0.60 | 5.35 | 5.30 | 5.40 | — |
| — | 2.18 | 2.25 | 2.21 | +0.36 | 59.8% | 105 | 59.8% | -0.64 | 5.95 | 5.80 | 6.10 | — |
| — | 1.91 | 2.03 | 1.97 | +0.33 | 59.7% | 106 | 59.7% | -0.68 | 6.72 | 6.55 | 6.90 | — |
| — | 1.61 | 1.75 | 1.68 | +0.29 | 59.7% | 107 | 59.7% | -0.71 | 7.47 | 7.30 | 7.65 | — |
| — | 1.38 | 1.45 | 1.42 | +0.26 | 59.7% | 108 | 59.7% | -0.74 | 8.20 | 8.05 | 8.35 | — |
| — | 1.16 | 1.27 | 1.22 | +0.23 | 59.7% | 109 | 59.7% | -0.78 | 9.03 | 8.85 | 9.20 | — |
| — | 1.00 | 1.04 | 1.02 | +0.20 | 59.8% | 110 | 59.8% | -0.80 | 9.82 | 9.65 | 10.00 | — |
| — | 0.83 | 0.91 | 0.87 | +0.17 | 60.0% | 111 | 60.0% | -0.83 | 10.68 | 10.50 | 10.85 | — |
| — | 0.70 | 0.75 | 0.72 | +0.15 | 60.2% | 112 | 60.2% | -0.85 | 11.55 | 11.35 | 11.75 | — |
| — | 0.60 | 0.65 | 0.62 | +0.13 | 60.4% | 113 | 60.4% | -0.87 | 12.45 | 12.25 | 12.65 | — |
| — | 0.50 | 0.53 | 0.52 | +0.11 | 60.8% | 114 | — | — | 13.30 | 13.05 | 13.55 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 115 | — | — | 14.30 | 14.10 | 14.50 | — |
| — | 0.36 | 0.38 | 0.37 | — | — | 116 | — | — | 15.25 | 15.05 | 15.45 | — |
| — | 0.30 | 0.33 | 0.32 | +0.08 | 62.2% | 117 | 62.2% | -0.93 | 16.20 | 16.00 | 16.40 | — |
| — | 0.26 | 0.28 | 0.27 | +0.07 | 62.8% | 118 | — | — | 17.15 | 16.95 | 17.35 | — |
| — | 0.23 | 0.25 | 0.24 | +0.06 | 63.5% | 119 | 63.5% | -0.95 | 18.07 | 17.85 | 18.30 | — |
| — | 0.20 | 0.21 | 0.20 | +0.05 | 64.2% | 120 | 64.2% | -0.95 | 19.05 | 18.85 | 19.25 | — |
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.