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 | |
| — | 14.35 | 18.00 | 16.18 | +0.99 | 45.7% | 85 | 45.7% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 13.65 | 17.00 | 15.32 | +0.98 | 45.2% | 86 | 45.2% | -0.02 | — | — | 0.16 | — |
| — | 12.55 | 15.30 | 13.93 | +0.97 | 44.7% | 87 | 44.7% | -0.03 | — | — | 0.28 | — |
| — | 11.45 | 15.05 | 13.25 | +0.96 | 44.4% | 88 | 44.4% | -0.04 | — | — | 0.29 | — |
| — | 10.80 | 13.40 | 12.10 | +0.95 | 44.0% | 89 | 44.0% | -0.05 | 0.16 | 0.01 | 0.31 | — |
| — | 9.85 | 12.45 | 11.15 | +0.94 | 43.8% | 90 | 43.8% | -0.06 | 0.19 | 0.13 | 0.25 | — |
| — | 8.95 | 11.50 | 10.22 | +0.92 | 43.5% | 91 | 43.5% | -0.08 | 0.49 | 0.21 | 0.77 | — |
| — | 8.05 | 10.60 | 9.32 | +0.90 | 43.4% | 92 | 43.4% | -0.10 | 0.38 | 0.30 | 0.45 | — |
| — | 7.15 | 9.75 | 8.45 | +0.87 | 43.2% | 93 | 43.2% | -0.13 | 0.61 | 0.01 | 1.22 | — |
| — | 6.55 | 8.90 | 7.72 | +0.83 | 43.1% | 94 | 43.1% | -0.17 | 0.65 | 0.18 | 1.11 | — |
| — | 5.30 | 8.80 | 7.05 | +0.80 | 43.1% | 95 | 43.1% | -0.20 | 0.84 | 0.58 | 1.11 | — |
| — | 4.85 | 7.35 | 6.10 | +0.75 | 43.1% | 96 | 43.1% | -0.25 | 1.02 | 0.87 | 1.18 | — |
| — | 4.10 | 6.85 | 5.47 | +0.71 | 43.2% | 97 | 43.2% | -0.30 | 1.53 | 1.29 | 1.77 | — |
| — | 3.80 | 5.85 | 4.83 | +0.66 | 43.3% | 98 | 43.3% | -0.34 | 1.69 | 1.24 | 2.13 | — |
| — | 3.05 | 5.15 | 4.10 | +0.61 | 43.4% | 99 | 43.4% | -0.39 | 2.06 | 1.35 | 2.78 | — |
| — | 3.30 | 4.15 | 3.73 | +0.56 | 43.5% | 100 | 43.5% | -0.44 | 2.69 | 2.44 | 2.93 | — |
| — | 2.80 | 3.20 | 3.00 | +0.50 | 43.7% | 101 | 43.7% | -0.50 | 3.10 | 2.45 | 3.75 | — |
| — | 1.85 | 3.25 | 2.55 | +0.45 | 43.9% | 102 | 43.9% | -0.55 | 3.62 | 2.85 | 4.40 | — |
| — | 2.00 | 2.26 | 2.13 | +0.40 | 44.2% | 103 | 44.2% | -0.60 | 4.38 | 3.95 | 4.80 | — |
| — | 1.59 | 2.17 | 1.88 | +0.36 | 44.4% | 104 | 44.4% | -0.65 | 5.05 | 4.15 | 5.95 | — |
| — | 1.05 | 1.63 | 1.34 | +0.31 | 44.7% | 105 | 44.7% | -0.69 | 5.83 | 4.80 | 6.85 | — |
| — | 1.16 | 1.50 | 1.33 | +0.27 | 45.0% | 106 | 45.0% | -0.73 | 6.45 | 5.30 | 7.60 | — |
| — | 0.91 | 1.35 | 1.13 | +0.23 | 45.3% | 107 | 45.3% | -0.77 | 7.10 | 5.80 | 8.40 | — |
| — | 0.79 | 0.94 | 0.86 | +0.20 | 45.7% | 108 | 45.7% | -0.80 | 7.92 | 6.65 | 9.20 | — |
| — | 0.50 | 0.94 | 0.72 | +0.17 | 46.0% | 109 | 46.0% | -0.83 | 8.47 | 6.85 | 10.10 | — |
| — | 0.33 | 0.90 | 0.61 | +0.15 | 46.4% | 110 | 46.4% | -0.86 | 9.78 | 8.60 | 10.95 | — |
| — | 0.01 | 0.76 | 0.39 | +0.12 | 46.8% | 111 | 46.8% | -0.88 | 10.55 | 9.25 | 11.85 | — |
| — | 0.30 | 0.67 | 0.48 | +0.11 | 47.2% | 112 | 47.2% | -0.90 | 11.38 | 10.00 | 12.75 | — |
| — | 0.01 | 0.80 | 0.41 | +0.09 | 47.7% | 113 | 47.7% | -0.92 | 12.43 | 11.10 | 13.75 | — |
| — | 0.01 | 0.54 | 0.28 | +0.07 | 48.1% | 114 | 48.1% | -0.93 | 13.40 | 12.10 | 14.70 | — |
| — | 0.01 | 0.60 | 0.30 | +0.06 | 48.6% | 115 | 48.6% | -0.94 | 14.35 | 13.05 | 15.65 | 15 |
| 16 | 0.01 | 0.54 | 0.28 | +0.05 | 49.0% | 116 | 49.0% | -0.95 | 14.95 | 13.30 | 16.60 | — |
| — | 0.06 | 0.49 | 0.28 | +0.04 | 49.4% | 117 | 49.4% | -0.96 | 16.23 | 14.55 | 17.90 | — |
| — | — | 0.38 | — | +0.04 | 49.9% | 118 | 49.9% | -0.97 | 17.07 | 15.25 | 18.90 | — |
| — | — | 0.14 | — | +0.03 | 50.3% | 119 | 50.3% | -0.98 | 17.93 | 16.25 | 19.60 | — |
| — | — | 0.12 | — | +0.02 | 50.7% | 120 | 50.7% | -0.98 | 19.30 | 17.75 | 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.