Spot 101.14
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.25 | 17.65 | 16.45 | +1.00 | 48.0% | 84 | 48.0% | -0.00 | — | — | 0.14 | — |
| — | 14.30 | 17.70 | 16.00 | +1.00 | 47.0% | 85 | 47.0% | -0.00 | — | — | 0.13 | — |
| — | 13.65 | 15.65 | 14.65 | — | — | 86 | — | — | — | — | 0.10 | — |
| — | 12.30 | 14.85 | 13.57 | — | — | 87 | — | — | 0.13 | 0.01 | 0.25 | — |
| — | 11.35 | 14.10 | 12.72 | — | — | 88 | — | — | — | — | 0.13 | — |
| — | 10.65 | 12.80 | 11.72 | — | — | 89 | — | — | — | — | 0.25 | — |
| — | 9.50 | 11.85 | 10.68 | — | — | 90 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 8.50 | 11.65 | 10.07 | +0.97 | 42.3% | 91 | — | — | 0.09 | 0.03 | 0.14 | — |
| — | 7.75 | 10.05 | 8.90 | — | — | 92 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 6.85 | 8.75 | 7.80 | +0.94 | 41.3% | 93 | 41.3% | -0.06 | — | — | 0.23 | — |
| — | 5.95 | 7.80 | 6.88 | — | — | 94 | — | — | 0.26 | 0.19 | 0.32 | — |
| — | 5.40 | 7.35 | 6.38 | — | — | 95 | — | — | 0.34 | 0.24 | 0.43 | — |
| — | 4.25 | 6.50 | 5.38 | +0.84 | 40.3% | 96 | — | — | 0.49 | 0.40 | 0.58 | — |
| — | 3.60 | 5.40 | 4.50 | +0.80 | 40.1% | 97 | 40.1% | -0.20 | 0.69 | 0.59 | 0.80 | — |
| — | 3.65 | 4.90 | 4.28 | +0.74 | 39.9% | 98 | 39.9% | -0.26 | 1.00 | 0.75 | 1.25 | — |
| — | 3.15 | 4.05 | 3.60 | +0.68 | 39.9% | 99 | 39.9% | -0.32 | 1.27 | 1.12 | 1.42 | — |
| — | 2.68 | 3.40 | 3.04 | +0.61 | 39.9% | 100 | 39.9% | -0.39 | 1.61 | 1.47 | 1.76 | — |
| — | 1.98 | 2.64 | 2.31 | +0.54 | 39.9% | 101 | 39.9% | -0.46 | 2.19 | 1.87 | 2.51 | — |
| — | 1.54 | 2.11 | 1.82 | — | — | 102 | 40.0% | -0.53 | 2.82 | 2.44 | 3.20 | — |
| — | 1.18 | 1.79 | 1.49 | +0.40 | 40.2% | 103 | — | — | 3.30 | 3.00 | 3.60 | — |
| — | 0.89 | 1.45 | 1.17 | +0.34 | 40.4% | 104 | — | — | 4.15 | 3.35 | 4.95 | — |
| — | 0.69 | 1.16 | 0.93 | — | — | 105 | — | — | 5.08 | 4.20 | 5.95 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 106 | — | — | 6.08 | 5.15 | 7.00 | — |
| — | 0.46 | 0.75 | 0.60 | — | — | 107 | — | — | 6.80 | 5.75 | 7.85 | — |
| — | 0.33 | 0.63 | 0.48 | — | — | 108 | — | — | 7.78 | 6.85 | 8.70 | — |
| — | 0.23 | 0.40 | 0.32 | +0.12 | 42.9% | 109 | 42.9% | -0.89 | 8.60 | 7.70 | 9.50 | — |
| — | 0.17 | 0.30 | 0.23 | +0.09 | 43.6% | 110 | 43.6% | -0.91 | 9.40 | 8.70 | 10.10 | — |
| — | 0.13 | 0.20 | 0.17 | — | — | 111 | — | — | 10.05 | 8.55 | 11.55 | — |
| — | 0.02 | 0.18 | 0.10 | — | — | 112 | — | — | 11.50 | 10.60 | 12.40 | — |
| — | — | 0.19 | — | — | — | 113 | 46.4% | -0.96 | 12.50 | 11.10 | 13.90 | — |
| — | — | 0.26 | — | +0.04 | 47.5% | 114 | 47.5% | -0.97 | 13.47 | 12.45 | 14.50 | — |
| — | 0.02 | 0.17 | 0.10 | +0.03 | 48.7% | 115 | 48.7% | -0.97 | 14.43 | 13.40 | 15.45 | — |
| — | — | 0.08 | — | +0.03 | 50.0% | 116 | 50.0% | -0.98 | 15.43 | 14.40 | 16.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 51.2% | 117 | 51.2% | -0.98 | 16.43 | 15.00 | 17.85 | — |
| — | — | 0.50 | — | +0.02 | 52.6% | 118 | 52.6% | -0.99 | 17.00 | 15.00 | 19.00 | — |
| — | 0.01 | 0.48 | 0.24 | +0.02 | 53.9% | 119 | 53.9% | -0.99 | 18.50 | 17.15 | 19.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 55.3% | 120 | 55.3% | -0.99 | 18.95 | 17.05 | 20.85 | — |
| — | — | 0.34 | — | — | — | 121 | — | — | 20.23 | 19.00 | 21.45 | — |
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.