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 | |
| — | 15.35 | 17.75 | 16.55 | +0.94 | 43.2% | 85 | 43.2% | -0.06 | 0.32 | 0.22 | 0.42 | — |
| — | 14.65 | 16.90 | 15.78 | +0.93 | 42.9% | 86 | 42.9% | -0.07 | 0.43 | 0.24 | 0.62 | — |
| — | 13.70 | 15.90 | 14.80 | +0.92 | 42.6% | 87 | 42.6% | -0.08 | 0.52 | 0.37 | 0.67 | — |
| — | 12.90 | 15.05 | 13.97 | +0.90 | 42.3% | 88 | 42.3% | -0.10 | 0.54 | 0.33 | 0.75 | — |
| — | 12.10 | 14.25 | 13.18 | +0.89 | 42.0% | 89 | 42.0% | -0.11 | 0.73 | 0.57 | 0.90 | — |
| — | 11.25 | 13.30 | 12.28 | +0.87 | 41.8% | 90 | 41.8% | -0.13 | 0.81 | 0.53 | 1.10 | — |
| — | 10.40 | 12.30 | 11.35 | +0.85 | 41.6% | 91 | 41.6% | -0.15 | 0.97 | 0.81 | 1.14 | — |
| — | 9.60 | 11.60 | 10.60 | +0.83 | 41.4% | 92 | 41.4% | -0.17 | 1.09 | 0.89 | 1.29 | — |
| — | 8.75 | 10.70 | 9.72 | +0.80 | 41.2% | 93 | 41.2% | -0.20 | 1.33 | 1.21 | 1.45 | — |
| — | 8.25 | 9.90 | 9.07 | +0.78 | 41.1% | 94 | 41.1% | -0.22 | 1.51 | 1.27 | 1.76 | — |
| — | 7.55 | 9.20 | 8.38 | +0.75 | 40.9% | 95 | 40.9% | -0.25 | 1.80 | 1.53 | 2.08 | — |
| — | 7.45 | 8.55 | 8.00 | +0.72 | 40.8% | 96 | 40.8% | -0.28 | 2.17 | 1.84 | 2.50 | — |
| — | 6.85 | 7.75 | 7.30 | +0.69 | 40.8% | 97 | 40.8% | -0.31 | 2.48 | 2.10 | 2.87 | — |
| — | 6.25 | 7.20 | 6.72 | +0.66 | 40.7% | 98 | 40.7% | -0.34 | 2.88 | 2.62 | 3.15 | — |
| — | 5.70 | 6.50 | 6.10 | +0.62 | 40.7% | 99 | 40.7% | -0.38 | 3.37 | 2.83 | 3.90 | — |
| — | 5.15 | 6.00 | 5.58 | +0.59 | 40.7% | 100 | 40.7% | -0.41 | 3.62 | 3.35 | 3.90 | — |
| — | 4.65 | 5.50 | 5.08 | +0.55 | 40.7% | 101 | 40.7% | -0.45 | 4.35 | 3.75 | 4.95 | — |
| — | 4.20 | 4.90 | 4.55 | +0.52 | 40.7% | 102 | 40.7% | -0.48 | 4.75 | 4.40 | 5.10 | — |
| — | 3.75 | 4.50 | 4.12 | +0.49 | 40.8% | 103 | 40.8% | -0.52 | 5.47 | 4.90 | 6.05 | — |
| — | 3.35 | 4.00 | 3.67 | +0.45 | 40.8% | 104 | 40.8% | -0.55 | 5.85 | 5.45 | 6.25 | — |
| — | 3.00 | 3.60 | 3.30 | +0.42 | 40.9% | 105 | 40.9% | -0.58 | 6.58 | 5.85 | 7.30 | — |
| — | 2.68 | 3.25 | 2.96 | +0.39 | 41.1% | 106 | 41.1% | -0.61 | 7.15 | 6.70 | 7.60 | — |
| — | 2.22 | 2.92 | 2.57 | +0.36 | 41.2% | 107 | 41.2% | -0.64 | 8.12 | 7.35 | 8.90 | — |
| — | 2.10 | 2.54 | 2.32 | +0.33 | 41.4% | 108 | 41.4% | -0.67 | 8.72 | 8.05 | 9.40 | — |
| — | 1.73 | 2.35 | 2.04 | +0.31 | 41.6% | 109 | 41.6% | -0.70 | 8.93 | 8.10 | 9.75 | — |
| — | 1.50 | 2.09 | 1.79 | +0.28 | 41.8% | 110 | 41.8% | -0.73 | 10.45 | 9.50 | 11.40 | — |
| — | 1.45 | 1.86 | 1.66 | +0.25 | 42.0% | 111 | 42.0% | -0.75 | 11.28 | 10.30 | 12.25 | — |
| — | 1.28 | 1.61 | 1.45 | +0.23 | 42.3% | 112 | 42.3% | -0.78 | 12.07 | 11.10 | 13.05 | — |
| — | 1.13 | 1.45 | 1.29 | +0.21 | 42.5% | 113 | 42.5% | -0.80 | 12.85 | 11.80 | 13.90 | — |
| — | 0.85 | 1.25 | 1.05 | +0.19 | 42.8% | 114 | 42.8% | -0.82 | 13.75 | 12.75 | 14.75 | — |
| — | 0.72 | 1.15 | 0.94 | +0.18 | 43.1% | 115 | 43.1% | -0.84 | 14.35 | 13.00 | 15.70 | — |
| — | 0.62 | 1.30 | 0.96 | +0.16 | 43.4% | 116 | 43.4% | -0.85 | 15.47 | 14.40 | 16.55 | — |
| — | 0.50 | 1.13 | 0.81 | +0.15 | 43.7% | 117 | 43.7% | -0.87 | 16.35 | 15.20 | 17.50 | — |
| — | 0.46 | 1.00 | 0.73 | +0.13 | 44.1% | 118 | 44.1% | -0.88 | 17.30 | 16.25 | 18.35 | — |
| — | 0.37 | 1.13 | 0.75 | +0.12 | 44.4% | 119 | 44.4% | -0.89 | 18.45 | 17.25 | 19.65 | — |
| — | 0.43 | 0.65 | 0.54 | +0.11 | 44.8% | 120 | 44.8% | -0.90 | 19.30 | 18.00 | 20.60 | — |
| — | 0.19 | 0.75 | 0.47 | +0.10 | 45.2% | 121 | 45.2% | -0.91 | 20.30 | 19.05 | 21.55 | — |
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.