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 | |
| — | 14.00 | 17.50 | 15.75 | +0.92 | 49.7% | 85 | 49.7% | -0.08 | — | — | 1.15 | — |
| — | 12.60 | 15.30 | 13.95 | +0.89 | 48.9% | 87 | 48.9% | -0.11 | — | — | 1.75 | — |
| — | 11.70 | 14.40 | 13.05 | +0.87 | 48.6% | 88 | 48.6% | -0.13 | — | — | 1.85 | — |
| — | 10.80 | 12.70 | 11.75 | +0.84 | 48.3% | 89 | 48.3% | -0.16 | 0.57 | 0.15 | 1.00 | — |
| — | 9.90 | 12.20 | 11.05 | +0.82 | 48.1% | 90 | 48.1% | -0.18 | 0.62 | 0.15 | 1.10 | — |
| — | 9.00 | 11.60 | 10.30 | +0.79 | 47.8% | 91 | 47.8% | -0.21 | 0.57 | 0.35 | 0.80 | — |
| — | 8.20 | 10.30 | 9.25 | +0.76 | 47.6% | 92 | 47.6% | -0.25 | 0.72 | 0.40 | 1.05 | — |
| — | 7.40 | 9.50 | 8.45 | +0.72 | 47.4% | 93 | 47.4% | -0.28 | 0.97 | 0.80 | 1.15 | — |
| — | 6.60 | 8.90 | 7.75 | +0.68 | 47.3% | 94 | 47.3% | -0.32 | 1.15 | 0.90 | 1.40 | — |
| — | 5.80 | 8.00 | 6.90 | +0.64 | 47.2% | 95 | 47.2% | -0.36 | 1.38 | 1.20 | 1.55 | — |
| — | 5.10 | 7.80 | 6.45 | +0.60 | 47.1% | 96 | 47.1% | -0.40 | 1.68 | 1.50 | 1.85 | — |
| — | 4.90 | 6.20 | 5.55 | +0.56 | 47.0% | 97 | 47.0% | -0.44 | 2.00 | 1.80 | 2.20 | — |
| — | 4.90 | 6.40 | 5.65 | +0.52 | 46.9% | 98 | 46.9% | -0.49 | 2.42 | 2.15 | 2.70 | — |
| — | 4.00 | 5.60 | 4.80 | +0.47 | 46.9% | 99 | 46.9% | -0.53 | 2.92 | 2.55 | 3.30 | — |
| — | 3.60 | 4.70 | 4.15 | +0.43 | 46.8% | 100 | 46.8% | -0.57 | 3.38 | 2.05 | 4.70 | — |
| — | 3.40 | 4.30 | 3.85 | +0.39 | 46.8% | 101 | 46.8% | -0.61 | 4.35 | 3.50 | 5.20 | — |
| — | 2.95 | 3.50 | 3.23 | +0.35 | 46.8% | 102 | 46.8% | -0.65 | 4.85 | 3.90 | 5.80 | — |
| — | 2.40 | 3.70 | 3.05 | +0.31 | 46.8% | 103 | 46.8% | -0.69 | 5.15 | 4.00 | 6.30 | — |
| — | 2.25 | 2.70 | 2.48 | +0.28 | 46.9% | 104 | 46.9% | -0.73 | 5.75 | 4.60 | 6.90 | — |
| — | 1.75 | 3.00 | 2.38 | +0.25 | 46.9% | 105 | 46.9% | -0.76 | 6.75 | 5.90 | 7.60 | — |
| — | 1.60 | 2.75 | 2.17 | +0.22 | 47.0% | 106 | 47.0% | -0.79 | 7.45 | 6.60 | 8.30 | — |
| — | 1.40 | 2.80 | 2.10 | +0.19 | 47.1% | 107 | 47.1% | -0.82 | 8.05 | 7.00 | 9.10 | — |
| — | 1.20 | 1.60 | 1.40 | +0.16 | 47.1% | 108 | 47.1% | -0.84 | 8.85 | 7.80 | 9.90 | — |
| — | 0.95 | 1.60 | 1.27 | +0.14 | 47.2% | 109 | 47.2% | -0.87 | 9.70 | 8.70 | 10.70 | — |
| — | 0.80 | 1.15 | 0.97 | +0.12 | 47.3% | 110 | 47.3% | -0.89 | 10.55 | 9.60 | 11.50 | — |
| — | 0.70 | 0.95 | 0.82 | +0.10 | 47.5% | 111 | 47.5% | -0.90 | 11.05 | 9.70 | 12.40 | — |
| — | 0.15 | 1.85 | 1.00 | +0.09 | 47.6% | 112 | 47.6% | -0.92 | 11.95 | 10.60 | 13.30 | — |
| — | 0.10 | 1.10 | 0.60 | +0.07 | 47.7% | 113 | 47.7% | -0.93 | 13.20 | 12.20 | 14.20 | — |
| — | 0.05 | 1.75 | 0.90 | +0.06 | 47.9% | 114 | 47.9% | -0.95 | 14.00 | 12.90 | 15.10 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 48.0% | 115 | 48.0% | -0.96 | 14.95 | 13.80 | 16.10 | — |
| — | — | 1.00 | — | +0.04 | 48.2% | 116 | 48.2% | -0.97 | 16.30 | 15.00 | 17.60 | — |
| — | 0.10 | 1.00 | 0.55 | +0.04 | 48.3% | 117 | 48.3% | -0.97 | 17.15 | 15.70 | 18.60 | — |
| — | — | 1.15 | — | +0.03 | 48.5% | 118 | 48.5% | -0.98 | 18.20 | 16.90 | 19.50 | — |
| — | 0.10 | 0.75 | 0.42 | +0.03 | 48.7% | 119 | 48.7% | -0.99 | 19.00 | 17.50 | 20.50 | — |
| — | — | 2.25 | — | +0.02 | 48.9% | 120 | 48.9% | -0.99 | 20.00 | 18.60 | 21.40 | — |
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.