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 | |
| — | 16.10 | 18.60 | 17.35 | +1.00 | 35.9% | 82.5 | 35.9% | -0.00 | — | — | 0.05 | — |
| — | 13.60 | 15.90 | 14.75 | +1.00 | 34.1% | 85 | 34.1% | -0.00 | — | — | 0.15 | — |
| — | 12.10 | 13.40 | 12.75 | +1.00 | 32.3% | 87.5 | 32.3% | -0.01 | — | — | 0.20 | — |
| — | 10.70 | 13.10 | 11.90 | +0.99 | 32.0% | 88 | 32.0% | -0.01 | — | — | 0.20 | — |
| — | 9.70 | 11.90 | 10.80 | +0.99 | 31.3% | 89 | 31.3% | -0.02 | — | — | 0.25 | — |
| — | 9.80 | 10.60 | 10.20 | +0.99 | 30.5% | 90 | 30.5% | -0.03 | — | — | 0.25 | — |
| — | 9.00 | 10.00 | 9.50 | +0.98 | 29.8% | 91 | 29.8% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 7.20 | 8.90 | 8.05 | +0.97 | 29.1% | 92 | 29.1% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 7.00 | 8.50 | 7.75 | +0.96 | 28.7% | 92.5 | 28.7% | -0.07 | — | — | 0.40 | — |
| — | 6.50 | 8.00 | 7.25 | +0.95 | 28.4% | 93 | 28.4% | -0.08 | — | — | 0.35 | — |
| — | 5.20 | 7.00 | 6.10 | +0.92 | 27.7% | 94 | 27.7% | -0.11 | 0.25 | 0.15 | 0.35 | — |
| — | 4.90 | 5.90 | 5.40 | +0.89 | 27.1% | 95 | 27.1% | -0.16 | 0.35 | 0.30 | 0.40 | — |
| — | 3.20 | 5.20 | 4.20 | +0.84 | 26.5% | 96 | 26.5% | -0.21 | 0.50 | 0.45 | 0.55 | — |
| — | 2.50 | 4.30 | 3.40 | +0.78 | 26.1% | 97 | 26.1% | -0.28 | 0.72 | 0.65 | 0.80 | — |
| — | 3.00 | 3.70 | 3.35 | +0.74 | 25.9% | 97.5 | 25.9% | -0.31 | 0.88 | 0.80 | 0.95 | — |
| — | 2.75 | 3.40 | 3.08 | +0.70 | 25.7% | 98 | 25.7% | -0.35 | 1.00 | 0.90 | 1.10 | — |
| — | 1.20 | 2.45 | 1.82 | +0.62 | 25.4% | 99 | 25.4% | -0.44 | 1.40 | 1.30 | 1.50 | — |
| — | 1.55 | 1.85 | 1.70 | +0.53 | 25.2% | 100 | 25.2% | -0.53 | 1.82 | 1.60 | 2.05 | — |
| — | 1.10 | 1.35 | 1.23 | +0.43 | 25.2% | 101 | 25.2% | -0.62 | 2.48 | 2.30 | 2.65 | — |
| — | 0.75 | 1.15 | 0.95 | +0.33 | 25.2% | 102 | 25.2% | -0.70 | 3.15 | 2.90 | 3.40 | — |
| — | 0.50 | 0.70 | 0.60 | +0.25 | 25.2% | 103 | 25.2% | -0.78 | 3.95 | 3.60 | 4.30 | — |
| — | — | 0.50 | — | +0.19 | 25.3% | 104 | 25.3% | -0.84 | 4.75 | 4.30 | 5.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.13 | 25.4% | 105 | 25.4% | -0.88 | 5.55 | 5.20 | 5.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.09 | 25.5% | 106 | 25.5% | -0.92 | 6.55 | 5.70 | 7.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 25.6% | 107 | 25.6% | -0.95 | 7.50 | 6.60 | 8.40 | — |
| — | — | 0.15 | — | +0.04 | 25.7% | 108 | 25.7% | -0.97 | 8.45 | 7.60 | 9.30 | — |
| — | — | 0.15 | — | +0.02 | 25.8% | 109 | 25.8% | -0.98 | 9.45 | 8.60 | 10.30 | — |
| — | — | 0.05 | — | +0.01 | 25.9% | 110 | 25.9% | -0.99 | 10.40 | 10.10 | 10.70 | — |
| — | — | 0.15 | — | +0.01 | 26.0% | 111 | 26.0% | -0.99 | 11.50 | 10.70 | 12.30 | — |
| — | — | 0.15 | — | +0.01 | 26.1% | 112 | 26.1% | -1.00 | 12.35 | 11.40 | 13.30 | — |
| — | — | 0.15 | — | +0.00 | 26.3% | 113 | 26.3% | -1.00 | 13.45 | 12.60 | 14.30 | — |
| — | — | 0.15 | — | +0.00 | 26.4% | 114 | 26.4% | -1.00 | 14.40 | 13.50 | 15.30 | — |
| — | — | 0.10 | — | +0.00 | 26.6% | 115 | 26.6% | -1.00 | 15.35 | 15.00 | 15.70 | — |
| — | — | 0.15 | — | +0.00 | 26.7% | 116 | 26.7% | -1.00 | 16.40 | 15.50 | 17.30 | — |
| 2,062 | — | 0.05 | — | +0.00 | 27.6% | 120 | 27.6% | -1.00 | 20.40 | 19.50 | 21.30 | 62 |
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.