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 | |
| — | 14.70 | 18.30 | 16.50 | +0.87 | 50.1% | 85 | 50.1% | -0.13 | — | — | 1.55 | — |
| — | 13.20 | 16.10 | 14.65 | +0.83 | 49.3% | 87 | 49.3% | -0.17 | 1.30 | 0.25 | 2.35 | — |
| — | 12.40 | 15.30 | 13.85 | +0.81 | 49.0% | 88 | 49.0% | -0.19 | — | — | 2.60 | — |
| — | 11.60 | 14.50 | 13.05 | +0.79 | 48.8% | 89 | 48.8% | -0.21 | 1.07 | 0.10 | 2.05 | — |
| — | 10.70 | 13.60 | 12.15 | +0.76 | 48.5% | 90 | 48.5% | -0.24 | 1.25 | 1.05 | 1.45 | — |
| — | 10.00 | 12.80 | 11.40 | +0.74 | 48.3% | 91 | 48.3% | -0.26 | 1.90 | 0.40 | 3.40 | — |
| — | 9.20 | 12.10 | 10.65 | +0.71 | 48.1% | 92 | 48.1% | -0.29 | 1.90 | 0.30 | 3.50 | — |
| — | 8.50 | 11.30 | 9.90 | +0.68 | 47.9% | 93 | 47.9% | -0.32 | 2.10 | 0.60 | 3.60 | — |
| — | 7.80 | 10.60 | 9.20 | +0.65 | 47.8% | 94 | 47.8% | -0.35 | 2.23 | 1.95 | 2.50 | — |
| — | 7.20 | 9.90 | 8.55 | +0.62 | 47.6% | 95 | 47.6% | -0.38 | 2.60 | 2.20 | 3.00 | — |
| — | 6.50 | 8.70 | 7.60 | +0.59 | 47.5% | 96 | 47.5% | -0.41 | 3.38 | 2.45 | 4.30 | — |
| — | 5.90 | 8.00 | 6.95 | +0.56 | 47.4% | 97 | 47.4% | -0.44 | 3.45 | 3.10 | 3.80 | — |
| — | 6.10 | 7.20 | 6.65 | +0.53 | 47.3% | 98 | 47.3% | -0.47 | 3.75 | 3.40 | 4.10 | — |
| — | 4.80 | 7.00 | 5.90 | +0.50 | 47.2% | 99 | 47.2% | -0.51 | 3.83 | 2.85 | 4.80 | — |
| — | 4.30 | 7.10 | 5.70 | +0.47 | 47.2% | 100 | 47.2% | -0.54 | 4.70 | 4.30 | 5.10 | — |
| — | 3.80 | 6.50 | 5.15 | +0.44 | 47.1% | 101 | 47.1% | -0.57 | 5.30 | 4.00 | 6.60 | — |
| — | 3.40 | 5.40 | 4.40 | +0.41 | 47.0% | 102 | 47.0% | -0.60 | 6.30 | 5.40 | 7.20 | — |
| — | 3.80 | 5.20 | 4.50 | +0.38 | 47.0% | 103 | 47.0% | -0.63 | 6.65 | 5.60 | 7.70 | — |
| — | 2.65 | 5.30 | 3.98 | +0.35 | 46.9% | 104 | 46.9% | -0.66 | 6.85 | 5.80 | 7.90 | — |
| — | 2.70 | 5.00 | 3.85 | +0.32 | 46.9% | 105 | 46.9% | -0.68 | 8.15 | 7.30 | 9.00 | — |
| — | 3.00 | 4.60 | 3.80 | +0.30 | 46.9% | 106 | 46.9% | -0.71 | 8.80 | 7.90 | 9.70 | — |
| — | 2.30 | 3.80 | 3.05 | +0.27 | 46.9% | 107 | 46.9% | -0.73 | 9.55 | 8.70 | 10.40 | — |
| — | 2.05 | 3.10 | 2.58 | +0.25 | 46.8% | 108 | 46.8% | -0.76 | 10.25 | 9.40 | 11.10 | — |
| — | 2.10 | 2.90 | 2.50 | +0.23 | 46.8% | 109 | 46.8% | -0.78 | 10.55 | 9.30 | 11.80 | — |
| — | 1.35 | 2.90 | 2.12 | +0.21 | 46.8% | 110 | 46.8% | -0.80 | 11.35 | 9.90 | 12.80 | — |
| — | 1.45 | 2.90 | 2.17 | +0.19 | 46.8% | 111 | 46.8% | -0.82 | 12.35 | 10.80 | 13.90 | — |
| — | 1.45 | 2.15 | 1.80 | +0.17 | 46.8% | 112 | 46.8% | -0.84 | 13.15 | 11.60 | 14.70 | — |
| — | 0.85 | 2.20 | 1.52 | +0.16 | 46.9% | 113 | 46.9% | -0.85 | 13.95 | 12.30 | 15.60 | — |
| — | 0.15 | 3.10 | 1.62 | +0.14 | 46.9% | 114 | 46.9% | -0.87 | 14.85 | 13.30 | 16.40 | — |
| — | 0.75 | 1.50 | 1.12 | +0.13 | 46.9% | 115 | 46.9% | -0.88 | 15.70 | 14.10 | 17.30 | — |
| — | 0.80 | 2.70 | 1.75 | +0.12 | 47.0% | 116 | 47.0% | -0.89 | 16.40 | 15.60 | 17.20 | — |
| — | 0.55 | 2.40 | 1.48 | +0.11 | 47.0% | 117 | 47.0% | -0.90 | 17.35 | 15.60 | 19.10 | — |
| — | 0.10 | 2.70 | 1.40 | +0.10 | 47.1% | 118 | 47.1% | -0.92 | 18.15 | 16.90 | 19.40 | — |
| — | 0.25 | 2.70 | 1.48 | +0.09 | 47.1% | 119 | 47.1% | -0.92 | 19.20 | 17.50 | 20.90 | — |
| — | 0.30 | 1.05 | 0.68 | +0.08 | 47.2% | 120 | 47.2% | -0.93 | 20.15 | 18.50 | 21.80 | — |
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.