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 | |
| — | 13.70 | 16.50 | 15.10 | +0.97 | 34.1% | 85 | 34.1% | -0.05 | — | — | 0.50 | — |
| — | 11.20 | 13.40 | 12.30 | +0.93 | 33.7% | 88 | 33.7% | -0.09 | 0.57 | 0.15 | 1.00 | — |
| — | 10.70 | 12.30 | 11.50 | +0.91 | 33.5% | 89 | 33.5% | -0.11 | 0.70 | 0.25 | 1.15 | — |
| — | 9.90 | 11.70 | 10.80 | +0.89 | 33.3% | 90 | 33.3% | -0.14 | 0.78 | 0.55 | 1.00 | — |
| — | 8.40 | 10.50 | 9.45 | +0.86 | 33.1% | 91 | 33.1% | -0.16 | 0.93 | 0.40 | 1.45 | — |
| — | 7.70 | 10.00 | 8.85 | +0.83 | 32.8% | 92 | 32.8% | -0.19 | 0.88 | 0.45 | 1.30 | — |
| — | 6.80 | 9.10 | 7.95 | +0.79 | 32.6% | 93 | 32.6% | -0.22 | 1.35 | 1.10 | 1.60 | — |
| — | 6.30 | 8.20 | 7.25 | +0.76 | 32.3% | 94 | 32.3% | -0.25 | 1.50 | 1.30 | 1.70 | — |
| — | 5.30 | 7.70 | 6.50 | +0.72 | 32.1% | 95 | 32.1% | -0.29 | 1.77 | 1.40 | 2.15 | — |
| — | 5.20 | 6.50 | 5.85 | +0.68 | 31.9% | 96 | 31.9% | -0.33 | 2.15 | 1.85 | 2.45 | — |
| — | 4.90 | 5.80 | 5.35 | +0.64 | 31.7% | 97 | 31.7% | -0.37 | 2.98 | 2.15 | 3.80 | — |
| — | 3.40 | 5.30 | 4.35 | +0.60 | 31.5% | 98 | 31.5% | -0.41 | 2.90 | 2.60 | 3.20 | — |
| — | 2.90 | 4.70 | 3.80 | +0.56 | 31.3% | 99 | 31.3% | -0.45 | 3.30 | 2.90 | 3.70 | — |
| — | 2.40 | 4.10 | 3.25 | +0.51 | 31.1% | 100 | 31.1% | -0.49 | 4.25 | 3.50 | 5.00 | — |
| — | 2.70 | 3.60 | 3.15 | +0.47 | 31.0% | 101 | 31.0% | -0.54 | 4.75 | 4.00 | 5.50 | — |
| — | 2.30 | 3.30 | 2.80 | +0.42 | 30.9% | 102 | 30.9% | -0.58 | 4.90 | 4.50 | 5.30 | — |
| — | 1.40 | 2.75 | 2.08 | +0.38 | 30.9% | 103 | 30.9% | -0.63 | 5.85 | 5.20 | 6.50 | — |
| — | 1.60 | 2.25 | 1.93 | +0.34 | 30.8% | 104 | 30.8% | -0.67 | 6.15 | 5.80 | 6.50 | — |
| — | 1.35 | 2.05 | 1.70 | +0.30 | 30.9% | 105 | 30.9% | -0.71 | 7.05 | 6.20 | 7.90 | — |
| — | 0.95 | 1.90 | 1.43 | +0.27 | 30.9% | 106 | 30.9% | -0.74 | 7.50 | 6.80 | 8.20 | — |
| — | 0.90 | 1.55 | 1.23 | +0.24 | 31.0% | 107 | 31.0% | -0.77 | 8.55 | 7.70 | 9.40 | — |
| — | 0.35 | 1.45 | 0.90 | +0.21 | 31.1% | 108 | 31.1% | -0.80 | 9.35 | 8.50 | 10.20 | — |
| — | 0.35 | 1.20 | 0.78 | +0.18 | 31.2% | 109 | 31.2% | -0.83 | 10.15 | 9.30 | 11.00 | — |
| — | 0.35 | 0.95 | 0.65 | +0.16 | 31.3% | 110 | 31.3% | -0.86 | 11.05 | 10.20 | 11.90 | — |
| — | 0.35 | 0.70 | 0.53 | +0.14 | 31.5% | 111 | 31.5% | -0.88 | 11.80 | 10.80 | 12.80 | — |
| — | 0.15 | 0.70 | 0.42 | +0.12 | 31.7% | 112 | 31.7% | -0.90 | 12.70 | 11.90 | 13.50 | — |
| — | — | 0.65 | — | +0.10 | 31.9% | 113 | 31.9% | -0.91 | 13.65 | 12.70 | 14.60 | — |
| — | 0.10 | 0.45 | 0.28 | +0.09 | 32.2% | 114 | 32.2% | -0.93 | 14.55 | 13.60 | 15.50 | — |
| — | 0.20 | 0.40 | 0.30 | +0.08 | 32.4% | 115 | 32.4% | -0.94 | 15.35 | 14.40 | 16.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 32.6% | 116 | 32.6% | -0.95 | 16.40 | 15.40 | 17.40 | — |
| — | — | 0.45 | — | +0.06 | 32.9% | 117 | 32.9% | -0.96 | 17.35 | 16.30 | 18.40 | — |
| — | — | 0.45 | — | +0.04 | 33.5% | 120 | 33.5% | -0.98 | 20.20 | 19.10 | 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.