Spot 101.59
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.80 | 18.25 | 17.02 | — | — | 84 | — | — | — | — | 0.09 | — |
| — | 15.15 | 17.30 | 16.23 | — | — | 85 | — | — | — | — | 0.04 | — |
| — | 14.15 | 16.35 | 15.25 | — | — | 86 | — | — | — | — | 0.09 | — |
| — | 12.85 | 15.15 | 14.00 | — | — | 87 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 12.15 | 14.25 | 13.20 | — | — | 88 | — | — | — | — | 0.15 | — |
| — | 11.15 | 13.20 | 12.18 | +0.98 | 44.4% | 89 | 44.4% | -0.02 | — | — | 0.26 | — |
| — | 10.65 | 12.40 | 11.53 | +0.97 | 43.8% | 90 | 43.8% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 9.20 | 11.35 | 10.28 | +0.96 | 43.2% | 91 | 43.2% | -0.04 | 0.19 | 0.09 | 0.29 | — |
| — | 8.25 | 10.30 | 9.28 | +0.95 | 42.7% | 92 | 42.7% | -0.05 | 0.15 | 0.11 | 0.20 | — |
| — | 7.25 | 9.35 | 8.30 | +0.93 | 42.2% | 93 | 42.2% | -0.07 | 0.20 | 0.15 | 0.24 | — |
| — | 6.35 | 8.75 | 7.55 | +0.90 | 41.8% | 94 | 41.8% | -0.10 | 0.27 | 0.21 | 0.33 | — |
| — | 5.85 | 7.45 | 6.65 | +0.87 | 41.4% | 95 | 41.4% | -0.12 | 0.45 | 0.32 | 0.58 | — |
| — | 4.85 | 6.70 | 5.78 | +0.84 | 41.1% | 96 | 41.1% | -0.16 | 0.53 | 0.46 | 0.60 | — |
| — | 4.80 | 5.85 | 5.33 | +0.80 | 40.9% | 97 | 40.9% | -0.20 | 0.77 | 0.64 | 0.90 | — |
| — | 4.60 | 5.15 | 4.88 | +0.74 | 40.7% | 98 | 40.7% | -0.26 | 0.93 | 0.77 | 1.09 | — |
| — | 3.85 | 4.30 | 4.08 | +0.68 | 40.6% | 99 | 40.6% | -0.32 | 1.23 | 1.05 | 1.40 | — |
| — | 3.25 | 3.70 | 3.48 | +0.63 | 40.6% | 100 | 40.6% | -0.37 | 1.65 | 1.51 | 1.78 | — |
| — | 2.66 | 3.00 | 2.83 | +0.56 | 40.6% | 101 | 40.6% | -0.44 | 2.11 | 1.94 | 2.28 | — |
| — | 2.22 | 2.50 | 2.36 | +0.50 | 40.7% | 102 | 40.7% | -0.50 | 2.56 | 2.26 | 2.85 | — |
| — | 1.78 | 2.05 | 1.92 | +0.43 | 40.8% | 103 | 40.8% | -0.57 | 3.08 | 2.82 | 3.35 | — |
| — | 1.43 | 1.73 | 1.58 | +0.37 | 40.9% | 104 | 40.9% | -0.63 | 3.77 | 3.55 | 4.00 | — |
| — | 1.13 | 1.30 | 1.22 | +0.32 | 41.1% | 105 | 41.1% | -0.68 | 4.45 | 4.20 | 4.70 | — |
| — | 0.86 | 1.08 | 0.97 | +0.26 | 41.4% | 106 | 41.4% | -0.75 | 5.67 | 4.55 | 6.80 | — |
| — | 0.69 | 0.80 | 0.74 | +0.22 | 41.8% | 107 | 41.8% | -0.79 | 6.53 | 5.65 | 7.40 | — |
| — | 0.52 | 0.66 | 0.59 | +0.18 | 42.2% | 108 | 42.2% | -0.83 | 7.35 | 6.30 | 8.40 | — |
| — | 0.40 | 0.55 | 0.47 | +0.15 | 42.7% | 109 | 42.7% | -0.86 | 8.12 | 7.40 | 8.85 | — |
| — | 0.28 | 0.43 | 0.35 | +0.12 | 43.4% | 110 | 43.4% | -0.89 | 8.80 | 8.25 | 9.35 | — |
| — | 0.20 | 0.33 | 0.27 | +0.10 | 44.1% | 111 | 44.1% | -0.91 | 10.07 | 9.20 | 10.95 | — |
| — | 0.14 | 0.28 | 0.21 | +0.08 | 44.9% | 112 | 44.9% | -0.93 | 11.10 | 10.10 | 12.10 | — |
| — | 0.09 | 0.24 | 0.17 | +0.06 | 45.7% | 113 | 45.7% | -0.94 | 11.90 | 11.05 | 12.75 | — |
| — | — | 0.29 | — | +0.05 | 46.7% | 114 | 46.7% | -0.95 | 13.05 | 12.05 | 14.05 | — |
| — | 0.09 | 0.16 | 0.12 | +0.04 | 47.6% | 115 | 47.6% | -0.96 | 13.88 | 12.75 | 15.00 | — |
| — | — | 0.26 | — | +0.04 | 48.6% | 116 | 48.6% | -0.97 | 15.03 | 13.95 | 16.10 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 49.7% | 117 | 49.7% | -0.98 | 16.02 | 14.75 | 17.30 | — |
| — | — | 0.60 | — | +0.03 | 50.8% | 118 | 50.8% | -0.98 | 16.85 | 15.75 | 17.95 | — |
| — | — | 0.25 | — | +0.02 | 52.0% | 119 | 52.0% | -0.99 | 17.98 | 16.95 | 19.00 | — |
| — | 0.02 | 0.21 | 0.12 | +0.02 | 53.1% | 120 | 53.1% | -0.99 | 18.98 | 17.95 | 20.00 | — |
| — | — | 0.22 | — | +0.02 | 54.3% | 121 | 54.3% | -0.99 | 19.85 | 18.75 | 20.95 | — |
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.