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 | |
| — | 14.50 | 16.80 | 15.65 | +1.00 | 38.2% | 85 | 38.2% | -0.00 | — | — | 1.75 | — |
| — | 9.50 | 11.50 | 10.50 | +0.99 | 32.3% | 90 | 32.3% | -0.01 | — | — | 0.05 | — |
| — | 8.60 | 10.50 | 9.55 | +0.98 | 31.4% | 91 | 31.4% | -0.02 | — | — | 0.30 | — |
| — | 7.40 | 9.50 | 8.45 | +0.97 | 30.6% | 92 | 30.6% | -0.03 | — | — | 0.30 | — |
| — | 6.90 | 8.40 | 7.65 | +0.96 | 29.8% | 93 | 29.8% | -0.04 | — | — | 0.25 | — |
| — | 5.90 | 7.50 | 6.70 | +0.94 | 29.2% | 94 | 29.2% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 5.70 | 6.50 | 6.10 | +0.91 | 28.6% | 95 | 28.6% | -0.09 | 0.33 | 0.15 | 0.50 | — |
| — | 4.70 | 5.60 | 5.15 | +0.87 | 28.1% | 96 | 28.1% | -0.13 | 0.53 | 0.20 | 0.85 | — |
| — | 3.80 | 4.80 | 4.30 | +0.82 | 27.7% | 97 | 27.7% | -0.18 | — | — | 0.60 | — |
| — | 3.40 | 4.00 | 3.70 | +0.76 | 27.4% | 98 | 27.4% | -0.24 | 0.68 | 0.55 | 0.80 | — |
| — | 2.70 | 3.20 | 2.95 | +0.69 | 27.1% | 99 | 27.1% | -0.31 | 0.93 | 0.80 | 1.05 | — |
| — | 2.05 | 2.50 | 2.27 | +0.60 | 26.8% | 100 | 26.8% | -0.40 | 1.27 | 1.10 | 1.45 | — |
| — | 1.60 | 2.05 | 1.82 | +0.52 | 26.6% | 101 | 26.6% | -0.49 | 1.73 | 1.55 | 1.90 | — |
| — | 1.10 | 1.45 | 1.27 | +0.43 | 26.5% | 102 | 26.5% | -0.58 | 2.33 | 2.00 | 2.65 | — |
| — | 0.80 | 1.05 | 0.93 | +0.34 | 26.4% | 103 | 26.4% | -0.66 | 2.92 | 2.55 | 3.30 | — |
| — | 0.55 | 0.75 | 0.65 | +0.27 | 26.3% | 104 | 26.3% | -0.74 | 3.70 | 3.40 | 4.00 | — |
| — | 0.35 | 0.50 | 0.42 | +0.20 | 26.3% | 105 | 26.3% | -0.81 | 4.95 | 4.20 | 5.70 | — |
| — | 0.20 | 0.40 | 0.30 | +0.14 | 26.3% | 106 | 26.3% | -0.87 | 5.80 | 5.00 | 6.60 | — |
| — | — | 0.25 | — | +0.10 | 26.4% | 107 | 26.4% | -0.91 | 6.70 | 5.90 | 7.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 26.4% | 108 | — | — | 7.80 | 6.80 | 8.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 26.5% | 109 | 26.5% | -0.97 | 8.70 | 7.80 | 9.60 | — |
| — | — | 0.10 | — | — | — | 110 | 26.6% | -0.99 | 9.70 | 8.80 | 10.60 | — |
| — | — | 0.30 | — | — | — | 111 | — | — | 10.70 | 9.80 | 11.60 | — |
| — | — | 0.10 | — | +0.01 | 27.0% | 112 | — | — | 11.80 | 10.70 | 12.90 | — |
| — | — | 1.75 | — | +0.01 | 27.1% | 113 | — | — | 12.50 | 11.30 | 13.70 | — |
| — | — | 0.25 | — | +0.00 | 27.4% | 114 | 27.4% | -1.00 | 13.85 | 12.80 | 14.90 | — |
| — | — | 0.25 | — | +0.00 | 27.6% | 115 | 27.6% | -1.00 | 14.75 | 13.80 | 15.70 | — |
| — | — | 1.75 | — | +0.00 | 27.8% | 116 | 27.8% | -1.00 | 15.80 | 14.80 | 16.80 | — |
| — | — | 1.75 | — | +0.00 | 28.1% | 117 | 28.1% | -1.00 | 16.85 | 15.70 | 18.00 | — |
| — | — | 1.75 | — | +0.00 | 28.4% | 118 | 28.4% | -1.00 | 17.80 | 16.80 | 18.80 | — |
| — | — | 1.75 | — | +0.00 | 28.8% | 119 | 28.8% | -1.00 | 18.85 | 17.70 | 20.00 | — |
| — | — | 1.75 | — | +0.00 | 29.1% | 120 | 29.1% | -1.00 | 19.95 | 18.80 | 21.10 | — |
| — | — | 1.75 | — | +0.00 | 29.5% | 121 | 29.5% | -1.00 | 20.95 | 19.80 | 22.10 | — |
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.