Spot 100.91
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 16.90 | 16.20 | — | — | 85 | — | — | — | — | 0.40 | — |
| — | 10.80 | 12.30 | 11.55 | — | — | 90 | — | — | 0.60 | 0.30 | 0.90 | — |
| — | 10.10 | 11.50 | 10.80 | — | — | 91 | — | — | 0.65 | 0.25 | 1.05 | — |
| — | 8.80 | 10.90 | 9.85 | — | — | 92 | — | — | 0.95 | 0.85 | 1.05 | — |
| — | 8.50 | 10.10 | 9.30 | +0.85 | 32.6% | 93 | 32.6% | -0.18 | 1.18 | 0.80 | 1.55 | — |
| — | 7.60 | 9.00 | 8.30 | +0.81 | 32.4% | 94 | 32.4% | -0.21 | 1.12 | 0.35 | 1.90 | — |
| — | 6.30 | 8.00 | 7.15 | +0.78 | 32.2% | 95 | 32.2% | -0.24 | 1.55 | 1.40 | 1.70 | — |
| — | 5.40 | 7.30 | 6.35 | +0.74 | 32.0% | 96 | 32.0% | -0.28 | 1.93 | 1.60 | 2.25 | — |
| — | 5.70 | 6.30 | 6.00 | +0.71 | 31.8% | 97 | 31.8% | -0.32 | 2.27 | 1.95 | 2.60 | — |
| — | 4.80 | 5.90 | 5.35 | +0.67 | 31.7% | 98 | 31.7% | -0.36 | 2.85 | 2.40 | 3.30 | — |
| — | 4.50 | 5.30 | 4.90 | +0.62 | 31.5% | 99 | 31.5% | -0.40 | 3.08 | 2.75 | 3.40 | — |
| — | 4.00 | 4.70 | 4.35 | +0.58 | 31.4% | 100 | 31.4% | -0.44 | 3.27 | 2.65 | 3.90 | — |
| — | 3.50 | 4.00 | 3.75 | +0.53 | 31.3% | 101 | 31.3% | -0.48 | 3.95 | 3.70 | 4.20 | — |
| — | 3.00 | 3.80 | 3.40 | +0.49 | 31.2% | 102 | 31.2% | -0.53 | 4.45 | 4.00 | 4.90 | — |
| — | 2.60 | 3.20 | 2.90 | +0.45 | 31.1% | 103 | 31.1% | -0.57 | 5.05 | 4.70 | 5.40 | — |
| — | 2.20 | 3.00 | 2.60 | +0.40 | 31.0% | 104 | 31.0% | -0.61 | 5.80 | 5.40 | 6.20 | — |
| — | 1.90 | 2.45 | 2.17 | +0.36 | 30.9% | 105 | 30.9% | -0.65 | 6.30 | 6.00 | 6.60 | — |
| — | 0.60 | 2.25 | 1.43 | +0.32 | 30.8% | 106 | 30.8% | -0.69 | 7.10 | 6.80 | 7.40 | — |
| — | 1.25 | 1.90 | 1.57 | +0.29 | 30.8% | 107 | 30.8% | -0.73 | 7.05 | 5.80 | 8.30 | — |
| — | 0.95 | 1.85 | 1.40 | +0.25 | 30.7% | 108 | 30.7% | -0.76 | 8.55 | 7.80 | 9.30 | — |
| — | 0.85 | 1.45 | 1.15 | +0.22 | 30.7% | 109 | 30.7% | -0.79 | 9.40 | 8.60 | 10.20 | — |
| — | 0.65 | 1.20 | 0.93 | +0.19 | 30.7% | 110 | 30.7% | -0.82 | 10.25 | 9.30 | 11.20 | — |
| — | 0.45 | 1.00 | 0.72 | +0.17 | 30.7% | 111 | 30.7% | -0.84 | 11.00 | 10.10 | 11.90 | — |
| — | 0.30 | 0.85 | 0.57 | +0.15 | 30.7% | 112 | 30.7% | -0.86 | 11.90 | 10.80 | 13.00 | — |
| — | 0.15 | 0.75 | 0.45 | +0.13 | 30.7% | 113 | 30.7% | -0.88 | 13.00 | 12.10 | 13.90 | — |
| — | 0.20 | 0.65 | 0.42 | +0.11 | 30.7% | 114 | 30.7% | -0.90 | 13.80 | 12.70 | 14.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.09 | 30.8% | 115 | 30.8% | -0.92 | 14.65 | 13.70 | 15.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.08 | 30.8% | 116 | 30.8% | -0.93 | 15.50 | 14.80 | 16.20 | — |
| — | 0.10 | 0.45 | 0.28 | +0.07 | 30.9% | 117 | 30.9% | -0.94 | 16.45 | 15.30 | 17.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.06 | 31.0% | 118 | 31.0% | -0.95 | 17.40 | 16.40 | 18.40 | — |
| — | — | 0.35 | — | +0.05 | 31.1% | 119 | 31.1% | -0.96 | 18.55 | 17.40 | 19.70 | — |
| — | — | 0.50 | — | +0.04 | 31.2% | 120 | 31.2% | -0.96 | 19.45 | 18.40 | 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.