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 | |
| — | 16.55 | 17.20 | 16.88 | +1.00 | 27.3% | 85 | 27.3% | +0.00 | — | — | 0.21 | — |
| — | 11.35 | 13.05 | 12.20 | +1.00 | 21.6% | 90 | 21.6% | +0.00 | — | — | 0.21 | — |
| — | 7.55 | 8.20 | 7.88 | +1.00 | 16.3% | 94 | 16.3% | -0.00 | — | — | 0.21 | — |
| — | 6.55 | 7.20 | 6.88 | +1.00 | 15.1% | 95 | 15.1% | -0.00 | — | — | 0.21 | — |
| — | 5.55 | 6.25 | 5.90 | +1.00 | 14.0% | 96 | — | — | — | — | 0.22 | — |
| — | 4.55 | 5.15 | 4.85 | +1.00 | 13.1% | 97 | 13.1% | -0.00 | — | — | 0.22 | — |
| — | 3.55 | 4.20 | 3.88 | +1.00 | 12.7% | 98 | 12.7% | -0.00 | — | — | 0.42 | — |
| — | 2.58 | 3.20 | 2.89 | +0.98 | 12.0% | 99 | 12.0% | -0.02 | — | — | 0.22 | — |
| — | 1.59 | 2.40 | 2.00 | +0.94 | 11.4% | 100 | 11.4% | -0.06 | — | — | 0.24 | — |
| — | 1.06 | 1.72 | 1.39 | +0.89 | 10.5% | 100.5 | 10.5% | -0.11 | — | — | 0.26 | — |
| — | 0.62 | 1.26 | 0.94 | +0.80 | 9.8% | 101 | 9.8% | -0.20 | — | — | 0.16 | — |
| — | 0.17 | 1.22 | 0.69 | +0.65 | 9.3% | 101.5 | 9.3% | -0.35 | — | — | 0.23 | — |
| — | — | 0.60 | — | +0.45 | 9.0% | 102 | 9.0% | -0.56 | 0.41 | 0.14 | 0.68 | — |
| — | — | 0.36 | — | +0.26 | 8.9% | 102.5 | 8.9% | -0.76 | 0.86 | 0.51 | 1.21 | — |
| — | — | 0.25 | — | +0.12 | 8.8% | 103 | 8.8% | -0.90 | 1.22 | 0.92 | 1.52 | — |
| — | — | 0.23 | — | +0.04 | 8.8% | 103.5 | 8.8% | -0.99 | 1.70 | 1.38 | 2.01 | — |
| — | — | 0.22 | — | +0.01 | 8.7% | 104 | 8.7% | -1.00 | 2.33 | 1.79 | 2.88 | — |
| — | — | 0.93 | — | +0.00 | 8.6% | 104.5 | 8.6% | -1.00 | 2.76 | 2.32 | 3.20 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 105 | 8.5% | -1.00 | 2.98 | 2.45 | 3.50 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 105.5 | 8.5% | -1.00 | 3.73 | 3.40 | 4.05 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 106 | 8.5% | -1.00 | 4.20 | 3.00 | 5.40 | — |
| — | — | 0.61 | — | +0.00 | 8.5% | 106.5 | 8.5% | -1.00 | 4.72 | 4.40 | 5.05 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 107 | 8.5% | -1.00 | 5.22 | 4.90 | 5.55 | — |
| — | — | 0.21 | — | +0.00 | 8.6% | 107.5 | 8.6% | -1.00 | 5.72 | 5.40 | 6.05 | — |
| — | — | 0.21 | — | +0.00 | 8.6% | 108 | 8.6% | -1.00 | 6.22 | 5.90 | 6.55 | — |
| — | — | 0.21 | — | +0.00 | 8.7% | 108.5 | 8.7% | -1.00 | 6.70 | 6.35 | 7.05 | — |
| — | — | 0.41 | — | +0.00 | 8.8% | 109 | 8.8% | -1.00 | 7.17 | 6.85 | 7.50 | — |
| — | — | 0.41 | — | +0.00 | 9.0% | 109.5 | 9.0% | -1.00 | 7.83 | 7.30 | 8.35 | — |
| — | — | 0.41 | — | +0.00 | 9.1% | 110 | 9.1% | -1.00 | 8.22 | 7.90 | 8.55 | — |
| — | — | 0.21 | — | +0.00 | 9.3% | 110.5 | 9.3% | -1.00 | 8.70 | 8.35 | 9.05 | — |
| — | — | 0.21 | — | +0.00 | 9.5% | 111 | 9.5% | -1.00 | 9.60 | 8.80 | 10.40 | — |
| — | — | 0.21 | — | +0.00 | 9.7% | 111.5 | 9.7% | -1.00 | 9.72 | 9.40 | 10.05 | — |
| — | — | 0.92 | — | +0.00 | 10.0% | 112 | 10.0% | -1.00 | 10.20 | 9.90 | 10.50 | — |
| — | — | 0.81 | — | +0.00 | 10.5% | 113 | 10.5% | -1.00 | 11.22 | 10.90 | 11.55 | — |
| — | — | 0.21 | — | +0.00 | 11.0% | 114 | 11.0% | -1.00 | 12.18 | 11.80 | 12.55 | — |
| — | — | 0.21 | — | +0.00 | 11.7% | 115 | 11.7% | -1.00 | 13.22 | 12.90 | 13.55 | — |
| — | — | 0.21 | — | +0.00 | 12.3% | 116 | 12.3% | -1.00 | 14.18 | 13.80 | 14.55 | — |
| — | — | 0.21 | — | +0.00 | 13.0% | 117 | 13.0% | -1.00 | 15.18 | 14.80 | 15.55 | — |
| — | — | 0.21 | — | +0.00 | 13.8% | 118 | 13.8% | -1.00 | 16.18 | 15.80 | 16.55 | — |
| — | — | 0.21 | — | +0.00 | 14.5% | 119 | 14.5% | -1.00 | 17.23 | 16.90 | 17.55 | — |
| — | — | 0.21 | — | +0.00 | 15.3% | 120 | 15.3% | -1.00 | 18.23 | 17.90 | 18.55 | — |
| — | — | 0.21 | — | +0.00 | 16.1% | 121 | 16.1% | -1.00 | 19.20 | 18.90 | 19.50 | — |
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.