Spot 101.07
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 18.50 | 17.20 | +0.96 | 40.0% | 85 | 40.0% | -0.06 | — | — | 2.25 | — |
| — | 11.00 | 13.20 | 12.10 | +0.90 | 35.9% | 90 | 35.9% | -0.12 | — | — | 0.75 | — |
| — | 10.20 | 12.10 | 11.15 | +0.88 | 35.2% | 91 | 35.2% | -0.14 | 1.35 | 0.35 | 2.35 | — |
| — | 9.70 | 11.30 | 10.50 | +0.86 | 34.6% | 92 | 34.6% | -0.16 | 0.68 | 0.45 | 0.90 | — |
| — | 8.10 | 11.20 | 9.65 | +0.84 | 34.1% | 93 | 34.1% | -0.18 | 0.95 | 0.55 | 1.35 | — |
| — | 7.10 | 9.60 | 8.35 | +0.81 | 33.6% | 94 | 33.6% | -0.21 | 1.32 | 1.10 | 1.55 | — |
| — | 6.90 | 8.90 | 7.90 | +0.78 | 33.1% | 95 | 33.1% | -0.25 | 1.50 | 1.35 | 1.65 | — |
| — | 6.20 | 8.10 | 7.15 | +0.74 | 32.8% | 96 | 32.8% | -0.28 | 1.77 | 1.50 | 2.05 | — |
| — | 5.60 | 6.60 | 6.10 | +0.70 | 32.4% | 97 | 32.4% | -0.32 | 2.05 | 1.85 | 2.25 | — |
| — | 5.10 | 6.50 | 5.80 | +0.66 | 32.2% | 98 | 32.2% | -0.36 | 2.45 | 2.25 | 2.65 | — |
| — | 4.20 | 5.40 | 4.80 | +0.62 | 31.9% | 99 | 31.9% | -0.40 | 2.80 | 2.50 | 3.10 | — |
| — | 3.30 | 4.80 | 4.05 | +0.57 | 31.8% | 100 | 31.8% | -0.45 | 3.25 | 3.00 | 3.50 | — |
| — | 3.50 | 4.30 | 3.90 | +0.53 | 31.6% | 101 | 31.6% | -0.49 | 3.80 | 3.60 | 4.00 | — |
| — | 2.05 | 3.80 | 2.92 | — | — | 102 | 31.5% | -0.53 | 4.05 | 3.60 | 4.50 | — |
| — | 1.60 | 3.60 | 2.60 | — | — | 103 | 31.5% | -0.58 | 4.70 | 4.30 | 5.10 | — |
| — | 1.80 | 2.90 | 2.35 | — | — | 104 | — | — | 5.50 | 5.10 | 5.90 | — |
| — | 1.90 | 2.30 | 2.10 | — | — | 105 | — | — | 6.15 | 5.90 | 6.40 | — |
| — | 0.65 | 3.20 | 1.93 | — | — | 106 | — | — | 6.55 | 5.80 | 7.30 | — |
| — | 0.65 | 1.85 | 1.25 | — | — | 107 | — | — | 7.40 | 6.30 | 8.50 | — |
| — | 0.90 | 2.40 | 1.65 | — | — | 108 | — | — | 7.95 | 7.30 | 8.60 | — |
| — | 0.45 | 2.40 | 1.43 | +0.21 | 31.9% | 109 | 31.9% | -0.80 | 8.80 | 7.80 | 9.80 | — |
| — | 0.60 | 1.20 | 0.90 | +0.18 | 32.1% | 110 | 32.1% | -0.82 | 9.80 | 8.70 | 10.90 | — |
| — | 0.40 | 1.95 | 1.18 | +0.16 | 32.4% | 111 | 32.4% | -0.85 | 10.30 | 8.80 | 11.80 | — |
| — | 0.15 | 2.75 | 1.45 | +0.14 | 32.6% | 112 | 32.6% | -0.87 | 11.40 | 10.40 | 12.40 | — |
| — | 0.05 | 2.60 | 1.32 | +0.12 | 32.9% | 113 | 32.9% | -0.88 | 12.45 | 11.30 | 13.60 | — |
| — | 0.05 | 1.10 | 0.57 | +0.10 | 33.2% | 114 | 33.2% | -0.90 | 13.50 | 12.20 | 14.80 | — |
| — | 0.15 | 0.80 | 0.47 | +0.09 | 33.6% | 115 | 33.6% | -0.91 | 13.80 | 12.60 | 15.00 | — |
| — | — | 0.95 | — | +0.08 | 33.9% | 116 | 33.9% | -0.92 | 15.20 | 13.40 | 17.00 | — |
| — | 0.25 | 1.60 | 0.93 | +0.07 | 34.4% | 117 | 34.4% | -0.94 | 16.05 | 14.30 | 17.80 | — |
| — | — | 0.50 | — | +0.06 | 34.8% | 118 | 34.8% | -0.94 | 17.05 | 15.30 | 18.80 | — |
| — | — | 2.30 | — | +0.05 | 35.3% | 119 | 35.3% | -0.95 | 18.05 | 16.20 | 19.90 | — |
| — | — | 0.75 | — | +0.05 | 35.8% | 120 | 35.8% | -0.96 | 18.95 | 17.20 | 20.70 | — |
| — | — | 2.25 | — | +0.04 | 36.3% | 121 | 36.3% | -0.96 | 20.10 | 18.20 | 22.00 | — |
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.