Spot 100.04
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 15.90 | 14.75 | +1.00 | 35.0% | 85 | 35.0% | -0.00 | — | — | 1.50 | — |
| — | 10.60 | 13.40 | 12.00 | +1.00 | 33.4% | 88 | 33.4% | -0.00 | — | — | 2.15 | — |
| — | 9.60 | 12.30 | 10.95 | +1.00 | 32.8% | 89 | 32.8% | -0.00 | — | — | 2.15 | — |
| — | 8.60 | 11.00 | 9.80 | +1.00 | 32.3% | 90 | 32.3% | -0.00 | — | — | 0.30 | — |
| — | 9.00 | 9.90 | 9.45 | +1.00 | 31.7% | 91 | 31.7% | -0.00 | — | — | 0.15 | — |
| — | 7.80 | 8.90 | 8.35 | +1.00 | 31.1% | 92 | 31.1% | -0.00 | — | — | 0.10 | — |
| — | 6.30 | 7.90 | 7.10 | +0.99 | 30.5% | 93 | 30.5% | -0.01 | — | — | 0.10 | — |
| — | 4.70 | 7.10 | 5.90 | +0.98 | 29.9% | 94 | 29.9% | -0.02 | — | — | 0.10 | — |
| — | 4.80 | 5.90 | 5.35 | +0.96 | 29.1% | 95 | 29.1% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 4.10 | 5.10 | 4.60 | +0.92 | 28.4% | 96 | 28.4% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 3.10 | 4.10 | 3.60 | +0.86 | 27.7% | 97 | 27.7% | -0.14 | 0.40 | 0.05 | 0.75 | — |
| — | 1.80 | 2.95 | 2.38 | +0.78 | 27.1% | 98 | 27.1% | -0.22 | 0.35 | 0.25 | 0.45 | — |
| — | 1.65 | 2.15 | 1.90 | +0.67 | 26.7% | 99 | 26.7% | -0.34 | 0.68 | 0.50 | 0.85 | — |
| — | 1.10 | 1.45 | 1.27 | +0.53 | 26.5% | 100 | 26.5% | -0.48 | 1.00 | 0.80 | 1.20 | — |
| — | 0.55 | 0.90 | 0.72 | +0.39 | 26.4% | 101 | 26.4% | -0.63 | 1.57 | 1.40 | 1.75 | — |
| — | 0.35 | 0.55 | 0.45 | +0.26 | 26.4% | 102 | 26.4% | -0.75 | 2.20 | 1.95 | 2.45 | — |
| — | 0.15 | 0.30 | 0.23 | +0.16 | 26.5% | 103 | 26.5% | -0.85 | 2.90 | 2.50 | 3.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 26.6% | 104 | 26.6% | -0.92 | 3.80 | 3.30 | 4.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 26.7% | 105 | 26.7% | -0.96 | 5.15 | 4.20 | 6.10 | — |
| — | — | 0.05 | — | +0.02 | 26.7% | 106 | 26.7% | -0.99 | 6.00 | 5.20 | 6.80 | — |
| — | — | 0.05 | — | +0.01 | 26.7% | 107 | 26.7% | -1.00 | 7.00 | 6.20 | 7.80 | — |
| — | — | 0.05 | — | +0.00 | 26.7% | 108 | 26.7% | -1.00 | 7.90 | 7.00 | 8.80 | — |
| — | — | 1.75 | — | +0.00 | 26.8% | 109 | 26.8% | -1.00 | 8.95 | 8.10 | 9.80 | — |
| — | — | 0.05 | — | +0.00 | 27.0% | 110 | 27.0% | -1.00 | 9.95 | 9.10 | 10.80 | — |
| — | — | 0.05 | — | +0.00 | 27.1% | 111 | 27.1% | -1.00 | 10.90 | 10.00 | 11.80 | — |
| — | — | 1.75 | — | +0.00 | 27.4% | 112 | 27.4% | -1.00 | 11.90 | 11.00 | 12.80 | — |
| — | — | 1.75 | — | +0.00 | 27.6% | 113 | 27.6% | -1.00 | 12.65 | 12.00 | 13.30 | — |
| — | — | 0.25 | — | +0.00 | 27.9% | 114 | 27.9% | -1.00 | 13.90 | 13.30 | 14.50 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 115 | 28.3% | -1.00 | 14.90 | 14.20 | 15.60 | — |
| — | — | 0.15 | — | +0.00 | 28.7% | 116 | 28.7% | -1.00 | 15.90 | 15.00 | 16.80 | — |
| — | — | 2.15 | — | +0.00 | 29.1% | 117 | 29.1% | -1.00 | 16.85 | 15.90 | 17.80 | — |
| — | — | 2.15 | — | +0.00 | 29.6% | 118 | 29.6% | -1.00 | 18.05 | 17.20 | 18.90 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 119 | 30.0% | -1.00 | 19.05 | 18.10 | 20.00 | — |
| — | — | 0.25 | — | +0.00 | 30.5% | 120 | 30.5% | -1.00 | 19.90 | 19.00 | 20.80 | — |
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.