Spot 101.82
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.55 | 18.45 | 17.00 | +1.00 | 18.9% | 85 | 18.9% | -0.00 | — | — | 0.51 | — |
| — | 10.60 | 13.45 | 12.03 | +1.00 | 16.2% | 90 | 16.2% | -0.01 | — | — | 0.53 | — |
| — | 6.60 | 9.50 | 8.05 | +0.99 | 13.2% | 94 | 13.2% | -0.02 | — | — | 0.57 | — |
| — | 5.65 | 8.50 | 7.08 | +0.98 | 12.6% | 95 | 12.6% | -0.03 | — | — | 0.89 | — |
| — | 4.15 | 8.15 | 6.15 | +0.97 | 11.9% | 96 | 11.9% | -0.05 | — | — | 0.58 | — |
| — | 3.00 | 7.20 | 5.10 | +0.95 | 11.3% | 97 | 11.3% | -0.08 | — | — | 0.66 | — |
| — | 2.94 | 5.60 | 4.27 | +0.92 | 10.7% | 98 | 10.7% | -0.12 | — | — | 0.74 | — |
| — | 2.25 | 4.75 | 3.50 | +0.90 | 10.5% | 98.5 | 10.5% | -0.15 | — | — | 1.30 | — |
| — | 1.82 | 4.75 | 3.29 | +0.87 | 10.3% | 99 | 10.3% | -0.19 | 0.26 | 0.01 | 0.50 | — |
| — | 1.60 | 4.95 | 3.27 | +0.83 | 10.0% | 99.5 | 10.0% | -0.23 | — | — | 2.48 | — |
| — | 0.64 | 4.50 | 2.57 | +0.79 | 9.8% | 100 | 9.8% | -0.28 | — | — | 1.09 | — |
| — | 0.48 | 3.30 | 1.89 | +0.73 | 9.6% | 100.5 | 9.6% | -0.34 | — | — | 1.83 | — |
| — | 0.51 | 2.91 | 1.71 | +0.67 | 9.4% | 101 | 9.4% | -0.41 | — | — | 1.52 | — |
| — | — | 2.47 | — | +0.60 | 9.3% | 101.5 | 9.3% | -0.48 | 0.78 | 0.03 | 1.52 | — |
| — | — | 2.34 | — | +0.53 | 9.1% | 102 | 9.1% | -0.55 | — | — | 2.43 | — |
| — | 0.22 | 1.82 | 1.02 | +0.45 | 9.0% | 102.5 | 9.0% | -0.62 | 1.31 | 0.10 | 2.52 | — |
| — | 0.03 | 2.21 | 1.12 | +0.38 | 8.9% | 103 | 8.9% | -0.69 | 2.93 | 0.86 | 5.00 | — |
| — | — | 1.63 | — | +0.30 | 8.8% | 103.5 | 8.8% | -0.76 | 2.60 | 2.06 | 3.15 | — |
| — | — | 1.26 | — | +0.24 | 8.7% | 104 | 8.7% | -0.82 | 3.23 | 1.60 | 4.85 | — |
| — | 0.11 | 0.58 | 0.34 | +0.18 | 8.6% | 104.5 | 8.6% | -0.86 | 3.01 | 1.87 | 4.15 | — |
| — | 0.04 | 0.70 | 0.37 | +0.13 | 8.5% | 105 | 8.5% | -0.90 | 3.56 | 2.21 | 4.90 | — |
| — | — | 0.63 | — | +0.09 | 8.5% | 105.5 | 8.5% | -0.93 | 3.92 | 2.50 | 5.35 | — |
| — | — | 0.46 | — | +0.06 | 8.4% | 106 | 8.4% | -0.96 | 4.67 | 2.80 | 6.55 | — |
| — | — | 0.56 | — | +0.04 | 8.4% | 106.5 | 8.4% | -0.97 | 4.40 | 2.85 | 5.95 | — |
| — | — | 0.54 | — | +0.03 | 8.4% | 107 | 8.4% | -0.98 | 5.35 | 3.90 | 6.80 | — |
| — | — | 0.41 | — | +0.02 | 8.4% | 107.5 | 8.4% | -0.99 | 5.85 | 4.40 | 7.30 | — |
| — | — | 0.52 | — | +0.01 | 8.4% | 108 | — | — | 6.35 | 5.10 | 7.60 | — |
| — | — | 0.52 | — | — | — | 108.5 | — | — | 6.85 | 5.40 | 8.30 | — |
| — | — | 0.39 | — | — | — | 109 | — | — | 7.35 | 5.90 | 8.80 | — |
| — | — | 0.51 | — | — | — | 109.5 | 8.5% | -1.00 | 7.85 | 6.40 | 9.30 | — |
| — | — | 0.64 | — | +0.00 | 8.5% | 110 | 8.5% | -1.00 | 8.35 | 6.90 | 9.80 | — |
| — | — | 0.51 | — | +0.00 | 8.7% | 111 | 8.7% | -1.00 | 9.47 | 7.90 | 11.05 | — |
| — | — | 0.51 | — | +0.00 | 8.8% | 112 | 8.8% | -1.00 | 10.32 | 8.90 | 11.75 | — |
| — | — | 0.43 | — | +0.00 | 9.0% | 113 | 9.0% | -1.00 | 11.38 | 9.30 | 13.45 | — |
| — | — | 0.51 | — | +0.00 | 9.2% | 114 | 9.2% | -1.00 | 12.65 | 10.85 | 14.45 | — |
| — | — | 0.51 | — | +0.00 | 9.5% | 115 | 9.5% | -1.00 | 13.32 | 11.30 | 15.35 | — |
| — | — | 0.51 | — | +0.00 | 9.7% | 116 | 9.7% | -1.00 | 14.30 | 12.85 | 15.75 | — |
| — | — | 0.39 | — | +0.00 | 10.0% | 117 | 10.0% | -1.00 | 15.03 | 13.30 | 16.75 | — |
| — | — | 0.63 | — | +0.00 | 10.3% | 118 | 10.3% | -1.00 | 16.62 | 14.85 | 18.40 | — |
| — | — | 0.63 | — | +0.00 | 10.9% | 120 | 10.9% | -1.00 | 18.30 | 16.85 | 19.75 | — |
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.