Spot 101.35
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.30 | 19.90 | 19.60 | +0.97 | 66.1% | 82 | 66.1% | -0.03 | 0.11 | 0.08 | 0.14 | — |
| — | 18.30 | 18.95 | 18.62 | +0.97 | 64.2% | 83 | 64.2% | -0.03 | 0.14 | 0.12 | 0.16 | — |
| — | 17.30 | 17.95 | 17.62 | +0.96 | 62.3% | 84 | 62.3% | -0.04 | 0.16 | 0.14 | 0.18 | — |
| — | 16.35 | 16.90 | 16.62 | +0.96 | 60.6% | 85 | 60.6% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 15.35 | 16.05 | 15.70 | +0.95 | 59.0% | 86 | 59.0% | -0.05 | 0.21 | 0.19 | 0.23 | — |
| — | 14.40 | 15.05 | 14.72 | +0.94 | 57.5% | 87 | 57.5% | -0.06 | 0.25 | 0.23 | 0.27 | — |
| — | 13.45 | 14.10 | 13.78 | +0.93 | 56.2% | 88 | 56.2% | -0.07 | 0.27 | 0.24 | 0.30 | — |
| — | 12.50 | 13.15 | 12.82 | +0.92 | 55.1% | 89 | 55.1% | -0.08 | 0.35 | 0.33 | 0.38 | — |
| — | 11.65 | 12.15 | 11.90 | +0.91 | 54.2% | 90 | 54.2% | -0.09 | 0.42 | 0.42 | 0.43 | — |
| — | 10.70 | 11.20 | 10.95 | +0.89 | 53.4% | 91 | 53.4% | -0.11 | 0.51 | 0.48 | 0.53 | — |
| — | 9.85 | 10.30 | 10.07 | +0.87 | 52.8% | 92 | 52.8% | -0.13 | 0.64 | 0.60 | 0.67 | — |
| — | 8.95 | 9.50 | 9.22 | +0.84 | 52.3% | 93 | 52.3% | -0.16 | 0.78 | 0.74 | 0.82 | — |
| — | 8.25 | 8.65 | 8.45 | +0.81 | 51.9% | 94 | 51.9% | -0.19 | 0.96 | 0.92 | 1.00 | — |
| — | 7.45 | 7.85 | 7.65 | +0.78 | 51.6% | 95 | 51.6% | -0.22 | 1.18 | 1.16 | 1.20 | — |
| — | 6.75 | 7.10 | 6.92 | +0.75 | 51.4% | 96 | 51.4% | -0.25 | 1.42 | 1.39 | 1.45 | — |
| — | 6.05 | 6.40 | 6.22 | +0.71 | 51.4% | 97 | 51.4% | -0.29 | 1.74 | 1.70 | 1.78 | — |
| — | 5.45 | 6.00 | 5.72 | +0.67 | 51.5% | 98 | 51.5% | -0.33 | 2.08 | 2.04 | 2.11 | — |
| — | 4.85 | 5.10 | 4.97 | +0.62 | 51.7% | 99 | 51.7% | -0.38 | 2.48 | 2.41 | 2.54 | — |
| — | 4.35 | 4.50 | 4.42 | +0.58 | 52.0% | 100 | 52.0% | -0.42 | 2.92 | 2.88 | 2.97 | — |
| — | 3.85 | 4.00 | 3.92 | +0.54 | 52.3% | 101 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 102 | 52.5% | -0.51 | 3.95 | 3.90 | 4.00 | — |
| — | 2.98 | 3.10 | 3.04 | — | — | 103 | — | — | 4.53 | 4.40 | 4.65 | — |
| — | 2.60 | 2.67 | 2.63 | — | — | 104 | — | — | 5.17 | 5.05 | 5.30 | — |
| — | 2.30 | 2.33 | 2.31 | — | — | 105 | — | — | 5.83 | 5.75 | 5.90 | — |
| — | 2.00 | 2.04 | 2.02 | +0.34 | 53.6% | 106 | — | — | 6.50 | 6.35 | 6.65 | — |
| — | 1.71 | 1.77 | 1.74 | +0.30 | 53.8% | 107 | — | — | 7.25 | 7.10 | 7.40 | — |
| — | 1.44 | 1.54 | 1.49 | +0.27 | 54.1% | 108 | 54.1% | -0.73 | 8.03 | 7.90 | 8.15 | — |
| — | 1.26 | 1.32 | 1.29 | +0.24 | 54.4% | 109 | — | — | 8.80 | 8.60 | 9.00 | — |
| — | 1.09 | 1.13 | 1.11 | — | — | 110 | 54.8% | -0.79 | 9.65 | 9.45 | 9.85 | — |
| — | 0.92 | 0.98 | 0.95 | +0.19 | 55.1% | 111 | — | — | 10.53 | 10.30 | 10.75 | — |
| — | 0.81 | 0.85 | 0.83 | — | — | 112 | 55.5% | -0.84 | 11.40 | 11.20 | 11.60 | — |
| — | 0.69 | 0.74 | 0.71 | +0.14 | 55.9% | 113 | 55.9% | -0.86 | 12.28 | 12.05 | 12.50 | — |
| — | 0.58 | 0.64 | 0.61 | +0.13 | 56.8% | 114 | 56.4% | -0.88 | 13.18 | 12.95 | 13.40 | — |
| — | 0.52 | 0.54 | 0.53 | — | — | 115 | — | — | 14.10 | 13.85 | 14.35 | — |
| — | 0.43 | 0.48 | 0.46 | — | — | 116 | 57.4% | -0.91 | 14.97 | 14.70 | 15.25 | — |
| — | 0.38 | 0.41 | 0.40 | — | — | 117 | — | — | 15.93 | 15.75 | 16.10 | — |
| — | 0.32 | 0.36 | 0.34 | — | — | 118 | — | — | 16.90 | 16.60 | 17.20 | — |
| — | 0.27 | 0.31 | 0.29 | — | — | 119 | — | — | 17.88 | 17.50 | 18.25 | — |
| — | 0.24 | 0.26 | 0.25 | +0.06 | 59.7% | 120 | — | — | 18.80 | 18.60 | 19.00 | — |
| — | 0.21 | 0.23 | 0.22 | +0.05 | 60.4% | 121 | — | — | 19.75 | 19.40 | 20.10 | — |
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.