Spot 100.40
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 16.40 | 15.10 | — | — | 85 | 53.0% | -0.03 | — | — | 0.95 | — |
| — | 11.90 | 15.10 | 13.50 | +0.94 | 51.0% | 87 | 51.0% | -0.06 | — | — | 1.15 | — |
| — | 10.80 | 13.30 | 12.05 | +0.93 | 50.0% | 88 | 50.0% | -0.07 | — | — | 0.75 | — |
| — | 10.10 | 12.60 | 11.35 | +0.91 | 49.0% | 89 | 49.0% | -0.09 | — | — | 0.30 | — |
| — | 8.90 | 11.40 | 10.15 | +0.88 | 48.0% | 90 | 48.0% | -0.12 | — | — | 0.65 | — |
| — | 8.50 | 10.80 | 9.65 | +0.85 | 47.1% | 91 | 47.1% | -0.15 | — | — | 0.75 | — |
| — | 7.60 | 9.50 | 8.55 | +0.82 | 46.3% | 92 | 46.3% | -0.18 | 0.28 | 0.10 | 0.45 | — |
| — | 6.70 | 8.70 | 7.70 | +0.78 | 45.6% | 93 | 45.6% | -0.22 | 0.35 | 0.20 | 0.50 | — |
| — | 5.80 | 7.70 | 6.75 | +0.73 | 45.0% | 94 | 45.0% | -0.27 | 0.42 | 0.25 | 0.60 | — |
| — | 5.00 | 7.20 | 6.10 | +0.68 | 44.6% | 95 | 44.6% | -0.32 | 0.60 | 0.50 | 0.70 | — |
| — | 4.20 | 6.90 | 5.55 | +0.62 | 44.6% | 96 | 44.6% | -0.38 | 0.75 | 0.55 | 0.95 | — |
| — | 3.40 | 6.10 | 4.75 | +0.56 | 44.8% | 97 | 44.8% | -0.44 | 1.05 | 0.90 | 1.20 | — |
| — | 3.30 | 5.00 | 4.15 | +0.50 | 45.0% | 98 | 45.0% | -0.50 | 1.32 | 1.10 | 1.55 | — |
| — | 2.90 | 3.80 | 3.35 | +0.44 | 45.3% | 99 | 45.3% | -0.56 | 1.80 | 1.55 | 2.05 | — |
| — | 2.60 | 3.10 | 2.85 | +0.39 | 45.5% | 100 | 45.5% | -0.61 | 2.30 | 1.95 | 2.65 | — |
| — | 2.20 | 2.95 | 2.58 | +0.33 | 45.8% | 101 | 45.8% | -0.67 | 2.77 | 2.15 | 3.40 | — |
| — | 1.80 | 2.15 | 1.98 | +0.28 | 46.2% | 102 | 46.2% | -0.72 | 3.85 | 3.00 | 4.70 | — |
| — | 1.40 | 1.70 | 1.55 | +0.24 | 46.5% | 103 | 46.5% | -0.76 | 4.30 | 3.30 | 5.30 | — |
| — | 1.15 | 1.50 | 1.32 | +0.20 | 46.8% | 104 | 46.8% | -0.81 | 5.00 | 4.00 | 6.00 | — |
| — | 1.00 | 1.30 | 1.15 | +0.16 | 47.0% | 105 | 47.0% | -0.84 | 5.75 | 4.80 | 6.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.13 | 47.2% | 106 | 47.2% | -0.87 | 6.50 | 5.50 | 7.50 | — |
| — | 0.10 | 2.35 | 1.23 | +0.11 | 47.3% | 107 | 47.3% | -0.90 | 7.40 | 6.40 | 8.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.09 | 47.3% | 108 | 47.3% | -0.92 | 8.15 | 7.10 | 9.20 | — |
| — | — | 1.75 | — | +0.07 | 47.4% | 109 | 47.4% | -0.94 | 8.95 | 7.80 | 10.10 | — |
| — | — | 0.55 | — | +0.06 | 47.4% | 110 | 47.4% | -0.95 | 10.00 | 8.90 | 11.10 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 47.5% | 111 | 47.5% | -0.96 | 11.00 | 10.00 | 12.00 | — |
| — | — | 0.50 | — | +0.03 | 47.6% | 112 | 47.6% | -0.97 | 11.80 | 10.70 | 12.90 | — |
| — | — | 0.30 | — | +0.03 | 47.7% | 113 | 47.7% | -0.98 | 12.85 | 11.80 | 13.90 | — |
| — | — | 0.40 | — | +0.02 | 48.0% | 114 | 48.0% | -0.99 | 13.65 | 12.50 | 14.80 | — |
| — | — | 0.35 | — | +0.02 | 48.2% | 115 | 48.2% | -0.99 | 14.65 | 13.50 | 15.80 | — |
| — | — | 0.90 | — | +0.01 | 48.5% | 116 | 48.5% | -0.99 | 15.85 | 14.80 | 16.90 | — |
| — | — | 0.55 | — | +0.01 | 48.8% | 117 | 48.8% | -1.00 | 16.55 | 15.20 | 17.90 | — |
| — | — | 1.00 | — | +0.01 | 49.1% | 118 | 49.1% | -1.00 | 18.05 | 16.80 | 19.30 | — |
| — | — | 1.00 | — | +0.01 | 49.5% | 119 | 49.5% | -1.00 | 19.05 | 17.80 | 20.30 | — |
| — | — | 0.05 | — | +0.01 | 49.8% | 120 | 49.8% | -1.00 | 19.80 | 18.80 | 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.