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 | |
| — | 14.90 | 18.60 | 16.75 | +0.93 | 42.0% | 85 | 42.0% | -0.07 | 0.33 | 0.11 | 0.55 | — |
| — | 15.10 | 17.30 | 16.20 | +0.91 | 42.0% | 86 | 42.0% | -0.09 | 0.54 | 0.15 | 0.92 | — |
| — | 13.45 | 16.20 | 14.82 | +0.90 | 41.9% | 87 | 41.9% | -0.10 | 0.66 | 0.30 | 1.01 | — |
| — | 12.60 | 15.35 | 13.97 | +0.88 | 41.9% | 88 | 41.9% | -0.12 | 0.79 | 0.63 | 0.94 | — |
| — | 11.65 | 15.15 | 13.40 | +0.86 | 41.8% | 89 | 41.8% | -0.14 | 0.95 | 0.21 | 1.70 | — |
| — | 10.95 | 13.70 | 12.32 | +0.84 | 41.8% | 90 | 41.8% | -0.16 | 1.14 | 0.94 | 1.34 | — |
| — | 10.00 | 13.50 | 11.75 | +0.82 | 41.8% | 91 | 41.8% | -0.18 | 1.32 | 1.09 | 1.55 | — |
| — | 9.20 | 12.70 | 10.95 | +0.79 | 41.9% | 92 | 41.9% | -0.21 | 1.76 | 0.82 | 2.70 | — |
| — | 8.45 | 11.95 | 10.20 | +0.77 | 41.9% | 93 | 41.9% | -0.23 | 1.43 | 0.50 | 2.36 | — |
| — | 7.90 | 10.65 | 9.28 | +0.74 | 41.9% | 94 | 41.9% | -0.26 | 2.07 | 1.64 | 2.50 | — |
| — | 7.00 | 10.25 | 8.62 | +0.71 | 42.0% | 95 | 42.0% | -0.29 | 2.23 | 1.97 | 2.50 | — |
| — | 6.55 | 9.30 | 7.92 | +0.68 | 42.0% | 96 | 42.0% | -0.32 | 2.71 | 2.16 | 3.25 | — |
| — | 5.90 | 8.65 | 7.28 | +0.65 | 42.1% | 97 | 42.1% | -0.35 | 2.92 | 1.05 | 4.80 | — |
| — | 5.35 | 8.10 | 6.72 | +0.62 | 42.2% | 98 | 42.2% | -0.38 | 3.50 | 2.85 | 4.15 | — |
| — | 5.85 | 6.40 | 6.12 | +0.59 | 42.2% | 99 | 42.2% | -0.41 | 3.83 | 3.30 | 4.35 | — |
| — | 4.45 | 7.00 | 5.72 | +0.56 | 42.3% | 100 | 42.3% | -0.45 | 4.88 | 3.95 | 5.80 | — |
| — | 4.25 | 6.75 | 5.50 | +0.53 | 42.4% | 101 | 42.4% | -0.48 | 4.64 | 2.98 | 6.30 | — |
| — | 3.90 | 6.05 | 4.97 | +0.49 | 42.5% | 102 | 42.5% | -0.51 | 5.45 | 4.05 | 6.85 | — |
| — | 2.80 | 5.60 | 4.20 | +0.46 | 42.6% | 103 | 42.6% | -0.54 | 5.83 | 4.00 | 7.65 | — |
| — | 2.01 | 5.15 | 3.58 | +0.43 | 42.7% | 104 | 42.7% | -0.57 | 6.58 | 5.95 | 7.20 | — |
| — | 2.04 | 4.25 | 3.15 | +0.41 | 42.8% | 105 | 42.8% | -0.60 | 6.92 | 5.25 | 8.60 | — |
| — | 1.72 | 4.45 | 3.08 | +0.38 | 42.8% | 106 | 42.8% | -0.63 | 7.80 | 7.20 | 8.40 | — |
| — | 1.04 | 4.85 | 2.94 | +0.35 | 42.9% | 107 | 42.9% | -0.66 | 8.25 | 7.30 | 9.20 | — |
| — | 1.84 | 3.90 | 2.87 | +0.32 | 43.0% | 108 | 43.0% | -0.68 | 9.25 | 7.95 | 10.55 | — |
| — | 1.98 | 2.83 | 2.40 | +0.30 | 43.1% | 109 | 43.1% | -0.71 | 10.07 | 8.70 | 11.45 | — |
| — | 1.85 | 2.50 | 2.17 | +0.27 | 43.2% | 110 | 43.2% | -0.73 | 10.88 | 9.50 | 12.25 | — |
| — | 1.32 | 2.26 | 1.79 | +0.25 | 43.3% | 111 | 43.3% | -0.76 | 11.38 | 9.75 | 13.00 | — |
| — | 1.29 | 2.04 | 1.67 | +0.23 | 43.4% | 112 | 43.4% | -0.78 | 12.47 | 11.10 | 13.85 | — |
| — | 1.21 | 1.83 | 1.52 | +0.21 | 43.5% | 113 | 43.5% | -0.80 | 13.00 | 11.90 | 14.10 | — |
| — | 1.07 | 1.64 | 1.35 | +0.19 | 43.5% | 114 | 43.5% | -0.82 | 14.03 | 13.00 | 15.05 | — |
| — | 1.01 | 1.40 | 1.21 | +0.17 | 43.6% | 115 | 43.6% | -0.84 | 14.82 | 13.05 | 16.60 | — |
| — | 0.86 | 1.26 | 1.06 | +0.16 | 43.7% | 116 | 43.7% | -0.85 | 15.93 | 14.55 | 17.30 | — |
| — | 0.52 | 0.79 | 0.66 | +0.10 | 44.1% | 120 | 44.1% | -0.91 | 19.75 | 18.20 | 21.30 | — |
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.