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 | |
| — | 29.10 | 31.60 | 30.35 | +0.96 | 35.2% | 70 | 35.2% | -0.04 | 0.33 | 0.20 | 0.45 | — |
| — | 24.40 | 26.90 | 25.65 | +0.94 | 33.4% | 75 | 33.4% | -0.06 | 0.60 | 0.45 | 0.75 | — |
| — | 19.80 | 22.10 | 20.95 | +0.90 | 31.8% | 80 | 31.8% | -0.10 | 0.93 | 0.85 | 1.00 | — |
| — | 17.90 | 20.10 | 19.00 | +0.87 | 31.1% | 82.5 | 31.1% | -0.13 | 1.38 | 1.10 | 1.65 | — |
| — | 15.80 | 17.90 | 16.85 | +0.84 | 30.5% | 85 | 30.5% | -0.16 | 1.80 | 1.50 | 2.10 | — |
| — | 13.80 | 15.90 | 14.85 | +0.80 | 29.9% | 87.5 | 29.9% | -0.20 | 2.23 | 1.95 | 2.50 | — |
| — | 11.90 | 14.00 | 12.95 | +0.76 | 29.4% | 90 | 29.4% | -0.24 | 2.92 | 2.55 | 3.30 | — |
| — | 10.30 | 12.20 | 11.25 | +0.72 | 29.0% | 92.5 | 29.0% | -0.29 | 3.65 | 3.20 | 4.10 | — |
| — | 8.50 | 10.60 | 9.55 | +0.66 | 28.6% | 95 | 28.6% | -0.34 | 4.50 | 4.00 | 5.00 | — |
| — | 7.10 | 9.10 | 8.10 | +0.61 | 28.3% | 97.5 | 28.3% | -0.40 | 5.50 | 5.00 | 6.00 | — |
| — | 7.00 | 7.50 | 7.25 | +0.55 | 28.1% | 100 | 28.1% | -0.46 | 6.70 | 6.20 | 7.20 | — |
| — | 4.80 | 5.30 | 5.05 | +0.44 | 27.7% | 105 | 27.7% | -0.58 | 9.30 | 8.90 | 9.70 | — |
| — | 2.20 | 3.60 | 2.90 | +0.33 | 27.5% | 110 | 27.5% | -0.69 | 13.00 | 12.20 | 13.80 | — |
| — | 1.05 | 2.35 | 1.70 | — | — | 115 | 27.4% | -0.79 | 16.85 | 16.00 | 17.70 | — |
| — | 0.45 | 1.55 | 1.00 | +0.17 | 27.5% | 120 | 27.5% | -0.88 | 21.15 | 20.30 | 22.00 | — |
| — | 0.70 | 1.05 | 0.88 | +0.12 | 27.7% | 125 | 27.7% | -0.94 | 25.70 | 24.80 | 26.60 | — |
| — | 0.50 | 0.60 | 0.55 | +0.08 | 28.0% | 130 | 28.0% | -0.98 | 30.45 | 29.50 | 31.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.05 | 28.4% | 135 | 28.4% | -0.99 | 35.15 | 34.00 | 36.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.04 | 28.8% | 140 | 28.8% | -1.00 | 40.20 | 39.10 | 41.30 | — |
| — | — | 0.30 | — | +0.03 | 29.3% | 145 | 29.3% | -1.00 | 45.10 | 43.90 | 46.30 | — |
| — | — | 0.25 | — | +0.02 | 29.8% | 150 | 29.8% | -1.00 | 50.10 | 48.90 | 51.30 | — |
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.