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 | |
| — | 16.40 | 17.25 | 16.82 | +1.00 | 23.6% | 85 | 23.6% | -0.00 | — | — | 0.21 | — |
| — | 9.90 | 13.90 | 11.90 | +1.00 | 18.6% | 90 | 18.6% | -0.00 | — | — | 0.22 | — |
| — | 9.40 | 10.45 | 9.93 | +1.00 | 16.9% | 92 | 16.9% | -0.00 | — | — | 0.73 | — |
| — | 8.40 | 9.30 | 8.85 | +1.00 | 16.2% | 93 | 16.2% | -0.00 | — | — | 2.13 | — |
| — | 7.25 | 8.45 | 7.85 | +1.00 | 15.7% | 94 | 15.7% | -0.00 | — | — | 0.22 | — |
| — | 6.40 | 7.45 | 6.92 | +0.99 | 15.0% | 95 | 15.0% | -0.01 | — | — | 0.23 | — |
| — | 5.35 | 6.30 | 5.83 | +0.98 | 15.0% | 96 | 15.0% | -0.02 | — | — | 0.23 | — |
| — | 4.40 | 5.35 | 4.88 | +0.97 | 14.3% | 97 | 14.3% | -0.03 | — | — | 0.23 | — |
| — | 3.45 | 4.30 | 3.88 | +0.96 | 12.9% | 98 | 12.9% | -0.04 | 0.12 | 0.01 | 0.24 | — |
| — | 2.46 | 3.50 | 2.98 | +0.93 | 11.6% | 99 | 11.6% | -0.07 | — | — | 0.27 | — |
| — | 1.56 | 2.53 | 2.04 | +0.86 | 10.3% | 100 | 10.3% | -0.14 | 0.12 | 0.11 | 0.13 | — |
| — | 1.12 | 2.08 | 1.60 | +0.81 | 9.7% | 100.5 | 9.7% | -0.20 | — | — | 0.40 | — |
| — | 0.76 | 1.56 | 1.16 | +0.73 | 9.2% | 101 | 9.2% | -0.28 | — | — | 0.51 | — |
| — | 0.45 | 1.12 | 0.79 | +0.62 | 8.8% | 101.5 | 8.8% | -0.39 | 0.44 | 0.01 | 0.87 | — |
| — | 0.13 | 0.81 | 0.47 | +0.49 | 8.5% | 102 | 8.5% | -0.52 | 0.56 | 0.22 | 0.89 | — |
| — | — | 0.93 | — | +0.36 | 8.3% | 102.5 | 8.3% | -0.67 | 1.02 | 0.68 | 1.37 | — |
| — | — | 0.43 | — | +0.24 | 8.3% | 103 | 8.3% | -0.80 | 1.29 | 0.99 | 1.60 | 35,929 |
| — | — | 1.34 | — | +0.15 | 8.5% | 103.5 | 8.5% | -0.90 | 1.74 | 1.24 | 2.24 | — |
| — | 0.04 | 0.27 | 0.15 | +0.09 | 8.7% | 104 | 8.7% | -0.97 | 2.19 | 1.68 | 2.70 | — |
| — | 0.03 | 0.25 | 0.14 | +0.05 | 8.9% | 104.5 | 8.9% | -1.00 | 2.79 | 2.33 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 9.1% | 105 | 9.1% | -1.00 | 3.15 | 2.70 | 3.60 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 9.8% | 105.5 | 9.8% | -1.00 | 3.75 | 3.30 | 4.20 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 10.4% | 106 | 10.4% | -1.00 | 4.20 | 3.00 | 5.40 | — |
| — | — | 0.22 | — | +0.01 | 10.3% | 106.5 | 10.3% | -1.00 | 4.67 | 4.15 | 5.20 | — |
| — | — | 0.42 | — | +0.00 | 10.0% | 107 | 10.0% | -1.00 | 5.28 | 4.85 | 5.70 | — |
| — | — | 0.73 | — | +0.00 | 9.7% | 107.5 | 9.7% | -1.00 | 5.75 | 5.30 | 6.20 | — |
| — | — | 0.73 | — | +0.00 | 9.5% | 108 | 9.5% | -1.00 | 6.20 | 5.65 | 6.75 | — |
| — | — | 0.22 | — | +0.00 | 9.4% | 108.5 | 9.4% | -1.00 | 6.67 | 6.15 | 7.20 | — |
| — | — | 0.25 | — | +0.00 | 9.4% | 109 | 9.4% | -1.00 | 7.25 | 6.80 | 7.70 | — |
| — | — | 0.62 | — | +0.00 | 9.4% | 109.5 | 9.4% | -1.00 | 7.70 | 7.15 | 8.25 | — |
| — | — | 0.24 | — | +0.00 | 9.4% | 110 | 9.4% | -1.00 | 8.28 | 7.85 | 8.70 | — |
| — | — | 0.21 | — | +0.00 | 9.5% | 110.5 | 9.5% | -1.00 | 8.72 | 8.20 | 9.25 | — |
| — | — | 0.21 | — | +0.00 | 9.5% | 111 | 9.5% | -1.00 | 9.25 | 8.80 | 9.70 | — |
| — | — | 0.21 | — | +0.00 | 9.8% | 112 | 9.8% | -1.00 | 10.20 | 9.85 | 10.55 | — |
| — | — | 0.41 | — | +0.00 | 10.1% | 113 | 10.1% | -1.00 | 11.20 | 10.65 | 11.75 | — |
| — | — | 0.21 | — | +0.00 | 10.4% | 114 | 10.4% | -1.00 | 12.20 | 11.85 | 12.55 | — |
| — | — | 0.21 | — | +0.00 | 10.8% | 115 | 10.8% | -1.00 | 13.25 | 12.80 | 13.70 | — |
| — | — | 0.41 | — | +0.00 | 11.3% | 116 | 11.3% | -1.00 | 14.30 | 13.85 | 14.75 | — |
| — | — | 0.21 | — | +0.00 | 11.8% | 117 | 11.8% | -1.00 | 15.20 | 14.85 | 15.55 | — |
| — | — | 0.21 | — | +0.00 | 12.3% | 118 | 12.3% | -1.00 | 16.20 | 15.85 | 16.55 | — |
| — | — | 0.21 | — | +0.00 | 12.9% | 119 | 12.9% | -1.00 | 17.20 | 16.65 | 17.75 | — |
| — | — | 0.21 | — | +0.00 | 13.5% | 120 | 13.5% | -1.00 | 18.20 | 17.65 | 18.75 | — |
| — | — | 0.21 | — | +0.00 | 14.2% | 121 | 14.2% | -1.00 | 19.20 | 18.65 | 19.75 | — |
| — | — | 0.21 | — | +0.00 | 14.8% | 122 | 14.8% | -1.00 | 20.23 | 19.70 | 20.75 | — |
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.