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 | |
| — | 15.00 | 17.60 | 16.30 | — | — | 85 | — | — | — | — | 0.95 | — |
| — | 10.40 | 11.80 | 11.10 | — | — | 90 | — | — | — | — | 0.20 | — |
| — | 9.40 | 11.30 | 10.35 | — | — | 91 | — | — | — | — | 2.20 | — |
| — | 8.50 | 10.50 | 9.50 | — | — | 92 | — | — | — | — | 0.45 | — |
| — | 7.50 | 9.50 | 8.50 | — | — | 93 | — | — | — | — | 1.10 | — |
| — | 6.30 | 8.60 | 7.45 | — | — | 94 | — | — | — | — | 0.75 | — |
| — | 5.80 | 7.70 | 6.75 | — | — | 95 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 4.40 | 6.80 | 5.60 | — | — | 96 | — | — | 0.93 | 0.25 | 1.60 | — |
| — | 4.10 | 5.30 | 4.70 | — | — | 97 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 3.70 | 4.30 | 4.00 | — | — | 98 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 2.95 | 3.40 | 3.17 | — | — | 99 | 27.5% | -0.30 | 0.95 | 0.75 | 1.15 | — |
| — | 2.20 | 2.65 | 2.42 | +0.63 | 27.3% | 100 | 27.3% | -0.37 | 1.43 | 1.05 | 1.80 | — |
| — | 1.85 | 2.05 | 1.95 | +0.55 | 27.1% | 101 | 27.1% | -0.45 | 1.95 | 1.55 | 2.35 | — |
| — | 1.35 | 1.60 | 1.48 | +0.47 | 26.9% | 102 | 26.9% | -0.53 | 2.35 | 2.20 | 2.50 | — |
| — | 0.95 | 1.20 | 1.07 | +0.39 | 26.8% | 103 | 26.8% | -0.61 | 3.12 | 2.45 | 3.80 | — |
| — | 0.65 | 0.90 | 0.78 | +0.32 | 26.7% | 104 | 26.7% | -0.69 | 3.65 | 3.30 | 4.00 | — |
| — | 0.45 | 0.65 | 0.55 | +0.25 | 26.6% | 105 | 26.6% | -0.76 | 4.30 | 3.90 | 4.70 | — |
| — | 0.05 | 0.65 | 0.35 | +0.19 | 26.6% | 106 | 26.6% | -0.82 | 5.10 | 4.50 | 5.70 | — |
| — | 0.10 | 0.45 | 0.28 | +0.15 | 26.6% | 107 | 26.6% | -0.87 | 6.00 | 5.60 | 6.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.11 | 26.6% | 108 | 26.6% | -0.91 | 6.90 | 6.30 | 7.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.08 | 26.7% | 109 | 26.7% | -0.94 | 8.10 | 7.50 | 8.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 26.7% | 110 | — | — | 9.25 | 8.50 | 10.00 | — |
| — | — | 0.70 | — | — | — | 111 | — | — | 9.95 | 9.40 | 10.50 | — |
| — | — | 1.10 | — | — | — | 112 | — | — | 11.20 | 10.00 | 12.40 | — |
| — | — | 1.35 | — | — | — | 113 | — | — | 12.00 | 11.00 | 13.00 | — |
| — | — | 0.50 | — | — | — | 114 | — | — | 12.95 | 12.00 | 13.90 | — |
| — | — | 0.25 | — | — | — | 115 | — | — | 13.95 | 13.00 | 14.90 | — |
| — | — | 2.15 | — | — | — | 116 | — | — | 15.15 | 14.00 | 16.30 | — |
| — | — | 2.15 | — | +0.00 | 28.0% | 117 | — | — | 15.95 | 15.00 | 16.90 | — |
| — | — | 2.15 | — | — | — | 118 | — | — | 17.15 | 16.00 | 18.30 | — |
| — | — | 2.15 | — | — | — | 119 | — | — | 18.15 | 17.00 | 19.30 | — |
| — | — | 1.95 | — | +0.00 | 29.1% | 120 | — | — | 19.25 | 18.00 | 20.50 | — |
| — | — | 0.75 | — | — | — | 121 | — | — | 20.15 | 19.00 | 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.