Spot 100.67
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.15 | 18.75 | 16.95 | — | — | 84 | — | — | — | — | 0.11 | — |
| — | 14.45 | 17.80 | 16.12 | — | — | 85 | 51.9% | -0.00 | — | — | 0.03 | — |
| — | 13.50 | 16.75 | 15.12 | — | — | 86 | — | — | — | — | 0.17 | — |
| — | 12.35 | 15.15 | 13.75 | — | — | 87 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 11.35 | 14.15 | 12.75 | — | — | 88 | — | — | — | — | 0.75 | — |
| — | 10.40 | 13.15 | 11.78 | — | — | 89 | 49.4% | -0.01 | — | — | 0.60 | — |
| — | 9.60 | 11.95 | 10.78 | +0.99 | 48.9% | 90 | 48.9% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 9.05 | 11.45 | 10.25 | +0.98 | 48.4% | 91 | 48.4% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 8.30 | 10.55 | 9.43 | — | — | 92 | 48.1% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 6.70 | 9.25 | 7.97 | +0.95 | 47.8% | 93 | — | — | 0.16 | 0.05 | 0.27 | — |
| — | 5.75 | 8.30 | 7.03 | +0.92 | 47.6% | 94 | 47.6% | -0.08 | 0.21 | 0.13 | 0.30 | — |
| — | 5.40 | 7.00 | 6.20 | +0.88 | 47.5% | 95 | 48.3% | -0.12 | 0.29 | 0.26 | 0.33 | — |
| — | 4.95 | 6.40 | 5.67 | +0.84 | 47.5% | 96 | — | — | 0.43 | 0.36 | 0.51 | — |
| — | 4.20 | 4.60 | 4.40 | — | — | 97 | — | — | 0.67 | 0.60 | 0.74 | — |
| — | 3.45 | 3.90 | 3.67 | +0.72 | 47.6% | 98 | 47.6% | -0.28 | 0.86 | 0.79 | 0.94 | — |
| — | 2.81 | 3.05 | 2.93 | +0.64 | 47.8% | 99 | — | — | 1.23 | 1.10 | 1.36 | — |
| — | 2.24 | 2.53 | 2.38 | +0.57 | 48.5% | 100 | — | — | 1.61 | 1.50 | 1.73 | — |
| — | 1.79 | 2.03 | 1.91 | — | — | 101 | 48.4% | -0.51 | 2.12 | 1.97 | 2.26 | — |
| — | 1.35 | 1.59 | 1.47 | +0.41 | 48.8% | 102 | 48.8% | -0.59 | 2.70 | 2.54 | 2.86 | — |
| — | 1.06 | 1.19 | 1.12 | +0.34 | 49.2% | 103 | 49.2% | -0.66 | 3.33 | 3.10 | 3.55 | — |
| — | 0.79 | 0.95 | 0.87 | — | — | 104 | — | — | 4.15 | 3.80 | 4.50 | — |
| — | 0.59 | 0.74 | 0.67 | — | — | 105 | — | — | 4.83 | 4.55 | 5.10 | — |
| — | 0.42 | 0.57 | 0.49 | +0.17 | 50.8% | 106 | 50.8% | -0.83 | 5.45 | 3.90 | 7.00 | — |
| — | 0.29 | 0.44 | 0.36 | — | — | 107 | — | — | 6.53 | 5.25 | 7.80 | — |
| — | 0.19 | 0.35 | 0.27 | — | — | 108 | — | — | 7.30 | 6.65 | 7.95 | — |
| — | 0.12 | 0.28 | 0.20 | +0.08 | 53.2% | 109 | 53.2% | -0.92 | 8.03 | 7.10 | 8.95 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 110 | — | — | 9.55 | 8.70 | 10.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 55.2% | 111 | 55.2% | -0.96 | 10.32 | 9.05 | 11.60 | — |
| — | — | 0.17 | — | — | — | 112 | — | — | 11.12 | 9.50 | 12.75 | — |
| — | — | 0.10 | — | — | — | 113 | 57.6% | -0.97 | 12.10 | 10.30 | 13.90 | — |
| — | — | 0.25 | — | +0.02 | 50.9% | 114 | — | — | 13.15 | 11.35 | 14.95 | — |
| — | 0.02 | 0.14 | 0.08 | +0.02 | 60.2% | 115 | 60.2% | -0.99 | 14.22 | 12.95 | 15.50 | — |
| — | — | 0.12 | — | — | — | 116 | — | — | 15.10 | 13.20 | 17.00 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 117 | 62.9% | -0.99 | 16.15 | 14.35 | 17.95 | — |
| — | — | 0.20 | — | +0.01 | 64.3% | 118 | 64.3% | -0.99 | 17.23 | 15.60 | 18.85 | — |
| — | — | 0.21 | — | +0.01 | 65.7% | 119 | 65.7% | -1.00 | 18.18 | 16.30 | 20.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 67.1% | 120 | 67.1% | -1.00 | 19.23 | 17.95 | 20.50 | — |
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.