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 | |
| — | 26.30 | 28.70 | 27.50 | +0.97 | 35.2% | 75 | 35.2% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 23.90 | 26.30 | 25.10 | +0.96 | 34.2% | 77.5 | 34.2% | -0.04 | 0.23 | 0.10 | 0.35 | — |
| — | 21.10 | 23.60 | 22.35 | +0.94 | 33.2% | 80 | 33.2% | -0.06 | 0.40 | 0.30 | 0.50 | — |
| — | 19.20 | 21.70 | 20.45 | +0.92 | 32.3% | 82.5 | 32.3% | -0.08 | 0.55 | 0.45 | 0.65 | — |
| — | 17.00 | 18.90 | 17.95 | +0.89 | 31.5% | 85 | 31.5% | -0.11 | 0.82 | 0.65 | 1.00 | — |
| — | 14.70 | 17.30 | 16.00 | +0.86 | 30.8% | 87.5 | 30.8% | -0.14 | 1.25 | 1.10 | 1.40 | — |
| — | 12.90 | 15.20 | 14.05 | +0.82 | 30.2% | 90 | 30.2% | -0.19 | 1.62 | 1.50 | 1.75 | — |
| — | 10.70 | 12.80 | 11.75 | +0.77 | 29.7% | 92.5 | 29.7% | -0.24 | 2.10 | 1.90 | 2.30 | — |
| — | 9.10 | 11.30 | 10.20 | +0.71 | 29.3% | 95 | 29.3% | -0.30 | 2.80 | 2.60 | 3.00 | — |
| — | 7.50 | 9.90 | 8.70 | — | — | 97.5 | — | — | 3.75 | 3.60 | 3.90 | — |
| — | 6.20 | 6.60 | 6.40 | — | — | 100 | — | — | 4.80 | 4.70 | 4.90 | — |
| — | 3.90 | 4.20 | 4.05 | — | — | 105 | — | — | 7.50 | 7.30 | 7.70 | — |
| — | 2.35 | 2.55 | 2.45 | — | — | 110 | — | — | 10.05 | 8.90 | 11.20 | — |
| — | 1.35 | 1.50 | 1.43 | +0.20 | 27.8% | 115 | 27.8% | -0.84 | 14.15 | 13.00 | 15.30 | — |
| — | 0.75 | 0.85 | 0.80 | +0.12 | 27.9% | 120 | 27.9% | -0.91 | 18.95 | 17.70 | 20.20 | — |
| — | 0.40 | 0.55 | 0.47 | +0.07 | 28.1% | 125 | 28.1% | -0.96 | 23.95 | 23.30 | 24.60 | — |
| — | 0.20 | 0.35 | 0.28 | +0.04 | 28.4% | 130 | 28.4% | -0.98 | 28.75 | 27.80 | 29.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 28.8% | 135 | 28.8% | -0.99 | 34.00 | 32.80 | 35.20 | — |
| — | — | 0.25 | — | +0.01 | 29.3% | 140 | 29.3% | -1.00 | 38.65 | 37.10 | 40.20 | — |
| — | — | 0.20 | — | +0.01 | 29.8% | 145 | 29.8% | -1.00 | 44.10 | 42.00 | 46.20 | — |
| — | — | 0.15 | — | +0.00 | 30.3% | 150 | 30.3% | -1.00 | 48.75 | 47.00 | 50.50 | — |
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.