Spot 100.98
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 16.50 | 15.65 | +0.97 | 36.3% | 85 | 36.3% | -0.05 | 0.30 | 0.15 | 0.45 | — |
| — | 10.20 | 12.00 | 11.10 | +0.90 | 34.3% | 90 | 34.3% | -0.12 | 0.60 | 0.35 | 0.85 | — |
| — | 9.30 | 10.90 | 10.10 | +0.88 | 34.0% | 91 | 34.0% | -0.14 | 0.75 | 0.40 | 1.10 | — |
| — | 8.50 | 10.00 | 9.25 | +0.86 | 33.7% | 92 | 33.7% | -0.17 | 1.00 | 0.65 | 1.35 | — |
| — | 7.60 | 9.30 | 8.45 | +0.83 | 33.5% | 93 | 33.5% | -0.19 | 1.35 | 0.90 | 1.80 | — |
| — | 6.80 | 8.40 | 7.60 | +0.80 | 33.2% | 94 | 33.2% | -0.23 | 1.25 | 0.55 | 1.95 | — |
| — | 6.70 | 7.60 | 7.15 | +0.76 | 33.0% | 95 | 33.0% | -0.26 | 1.32 | 0.85 | 1.80 | — |
| — | 6.10 | 6.80 | 6.45 | +0.73 | 32.8% | 96 | 32.8% | -0.30 | 2.05 | 1.65 | 2.45 | — |
| — | 5.40 | 6.10 | 5.75 | +0.69 | 32.6% | 97 | 32.6% | -0.33 | 1.93 | 1.25 | 2.60 | — |
| — | 5.00 | 5.50 | 5.25 | +0.65 | 32.4% | 98 | 32.4% | -0.37 | 2.75 | 2.20 | 3.30 | — |
| — | 4.20 | 4.90 | 4.55 | +0.60 | 32.3% | 99 | 32.3% | -0.41 | 3.20 | 2.80 | 3.60 | — |
| — | 3.80 | 4.30 | 4.05 | +0.56 | 32.1% | 100 | 32.1% | -0.46 | 3.65 | 3.10 | 4.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.51 | 32.0% | 101 | 32.0% | -0.50 | 4.10 | 3.60 | 4.60 | — |
| — | 2.95 | 4.60 | 3.77 | +0.47 | 31.9% | 102 | 31.9% | -0.54 | 4.00 | 3.10 | 4.90 | — |
| — | 2.45 | 3.00 | 2.73 | +0.42 | 32.1% | 103 | — | — | 5.15 | 4.80 | 5.50 | — |
| — | 1.25 | 2.65 | 1.95 | — | — | 104 | — | — | 5.90 | 5.50 | 6.30 | — |
| — | 1.60 | 2.30 | 1.95 | — | — | 105 | — | — | 6.35 | 5.90 | 6.80 | — |
| — | 0.70 | 2.35 | 1.52 | — | — | 106 | — | — | 7.20 | 6.70 | 7.70 | — |
| — | 1.10 | 1.75 | 1.43 | — | — | 107 | — | — | 8.25 | 7.40 | 9.10 | — |
| — | 0.90 | 1.40 | 1.15 | +0.24 | 31.3% | 108 | 31.3% | -0.77 | 9.05 | 8.20 | 9.90 | — |
| — | 1.00 | 1.40 | 1.20 | +0.21 | 31.3% | 109 | 31.3% | -0.81 | 9.90 | 9.10 | 10.70 | — |
| — | 0.60 | 1.25 | 0.93 | +0.18 | 31.2% | 110 | 31.2% | -0.83 | 10.75 | 9.90 | 11.60 | — |
| — | 0.20 | 1.00 | 0.60 | +0.15 | 31.2% | 111 | 31.2% | -0.86 | 11.50 | 10.60 | 12.40 | — |
| — | 0.30 | 0.80 | 0.55 | +0.13 | 31.1% | 112 | 31.1% | -0.88 | 12.40 | 11.50 | 13.30 | — |
| — | 0.20 | 0.70 | 0.45 | +0.11 | 31.1% | 113 | 31.1% | -0.90 | 13.30 | 12.40 | 14.20 | — |
| — | 0.15 | 0.60 | 0.38 | +0.09 | 31.1% | 114 | 31.1% | -0.92 | 14.25 | 13.30 | 15.20 | — |
| — | 0.20 | 0.60 | 0.40 | +0.08 | 31.1% | 115 | 31.1% | -0.93 | 15.20 | 14.40 | 16.00 | — |
| — | — | 0.45 | — | +0.06 | 31.1% | 116 | 31.1% | -0.95 | 16.25 | 15.20 | 17.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 31.1% | 117 | 31.1% | -0.95 | 17.35 | 16.20 | 18.50 | — |
| — | — | 0.40 | — | +0.04 | 31.2% | 118 | 31.2% | -0.96 | 18.25 | 17.10 | 19.40 | — |
| — | — | 0.50 | — | +0.04 | 31.3% | 119 | 31.3% | -0.97 | 19.25 | 18.10 | 20.40 | — |
| — | — | 0.25 | — | +0.03 | 31.4% | 120 | 31.4% | -0.98 | 20.25 | 19.00 | 21.50 | — |
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.