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 | |
| — | 14.80 | 17.20 | 16.00 | +1.00 | 48.2% | 85 | 48.2% | -0.00 | — | — | 0.75 | — |
| — | 10.20 | 12.10 | 11.15 | +0.99 | 40.8% | 90 | 40.8% | -0.01 | — | — | 0.10 | — |
| — | 9.30 | 11.00 | 10.15 | +0.99 | 39.4% | 91 | 39.4% | -0.01 | — | — | 0.25 | — |
| — | 8.30 | 9.90 | 9.10 | +0.99 | 38.0% | 92 | 38.0% | -0.01 | — | — | 0.75 | — |
| — | 7.50 | 8.70 | 8.10 | +0.98 | 36.7% | 93 | 36.7% | -0.02 | — | — | 0.15 | — |
| — | 6.30 | 7.90 | 7.10 | +0.97 | 35.4% | 94 | 35.4% | -0.03 | — | — | 0.10 | — |
| — | 5.50 | 6.70 | 6.10 | +0.95 | 34.2% | 95 | 34.2% | -0.05 | — | — | 0.15 | — |
| — | 4.50 | 5.80 | 5.15 | +0.92 | 33.1% | 96 | 33.1% | -0.07 | 0.10 | 0.05 | 0.15 | — |
| — | 4.00 | 4.90 | 4.45 | +0.88 | 32.1% | 97 | 32.1% | -0.11 | — | — | 0.25 | — |
| — | 3.10 | 3.60 | 3.35 | +0.83 | 31.2% | 98 | 31.2% | -0.17 | 0.30 | 0.20 | 0.40 | — |
| — | 2.35 | 2.75 | 2.55 | +0.75 | 30.4% | 99 | 30.4% | -0.25 | 0.47 | 0.40 | 0.55 | — |
| — | 1.70 | 2.00 | 1.85 | +0.66 | 29.7% | 100 | 29.7% | -0.34 | 0.80 | 0.70 | 0.90 | — |
| — | 1.15 | 1.40 | 1.27 | +0.55 | 29.2% | 101 | 29.2% | -0.46 | 1.23 | 1.10 | 1.35 | — |
| — | 0.75 | 0.90 | 0.82 | +0.43 | 28.7% | 102 | 28.7% | -0.57 | 1.77 | 1.65 | 1.90 | — |
| — | 0.40 | 0.55 | 0.47 | +0.32 | 28.3% | 103 | 28.3% | -0.69 | 2.48 | 2.30 | 2.65 | — |
| — | 0.20 | 0.35 | 0.28 | +0.22 | 28.1% | 104 | 28.1% | -0.78 | 3.40 | 2.80 | 4.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.15 | 27.9% | 105 | 27.9% | -0.86 | 4.05 | 3.60 | 4.50 | — |
| — | — | 0.10 | — | +0.09 | 27.9% | 106 | 27.9% | -0.92 | 4.95 | 4.30 | 5.60 | — |
| — | — | 0.10 | — | +0.05 | 28.0% | 107 | 28.0% | -0.96 | 5.95 | 5.30 | 6.60 | — |
| — | — | 0.10 | — | +0.03 | 28.2% | 108 | 28.2% | -0.99 | 7.00 | 6.50 | 7.50 | — |
| — | — | 0.05 | — | +0.02 | 28.4% | 109 | 28.4% | -1.00 | 8.00 | 7.40 | 8.60 | — |
| — | — | 0.05 | — | +0.01 | 28.8% | 110 | 28.8% | -1.00 | 8.95 | 8.30 | 9.60 | — |
| — | — | 0.05 | — | +0.00 | 29.2% | 111 | 29.2% | -1.00 | 10.05 | 9.30 | 10.80 | — |
| — | — | 0.05 | — | — | — | 112 | — | — | 11.25 | 10.10 | 12.40 | — |
| — | — | 0.75 | — | +0.00 | 30.3% | 113 | — | — | 12.15 | 11.00 | 13.30 | — |
| — | — | 0.75 | — | — | — | 114 | — | — | 13.15 | 12.00 | 14.30 | — |
| — | — | 0.50 | — | — | — | 115 | — | — | 14.15 | 13.00 | 15.30 | — |
| — | — | 0.75 | — | — | — | 116 | — | — | 15.15 | 14.00 | 16.30 | — |
| — | — | 0.05 | — | — | — | 117 | — | — | 16.15 | 15.00 | 17.30 | — |
| — | — | 0.50 | — | — | — | 118 | — | — | 17.25 | 16.00 | 18.50 | — |
| — | — | 0.75 | — | — | — | 119 | — | — | 18.35 | 17.00 | 19.70 | — |
| — | — | 0.35 | — | — | — | 120 | — | — | 19.15 | 18.10 | 20.20 | — |
| — | — | 0.25 | — | — | — | 121 | — | — | 20.20 | 19.20 | 21.20 | — |
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.