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 | |
| — | 14.40 | 17.20 | 15.80 | +0.98 | 43.3% | 85 | — | — | 0.10 | 0.03 | 0.16 | — |
| — | 13.45 | 16.10 | 14.78 | — | — | 86 | — | — | — | — | 0.28 | — |
| — | 12.65 | 15.45 | 14.05 | — | — | 87 | — | — | — | — | 0.49 | — |
| — | 11.75 | 14.00 | 12.88 | — | — | 88 | — | — | 0.28 | 0.08 | 0.48 | — |
| — | 11.10 | 12.85 | 11.97 | — | — | 89 | — | — | 0.21 | 0.15 | 0.27 | — |
| — | 10.00 | 12.60 | 11.30 | — | — | 90 | 40.9% | -0.06 | 0.26 | 0.16 | 0.35 | — |
| — | 9.10 | 11.00 | 10.05 | +0.92 | 40.6% | 91 | 40.6% | -0.08 | 0.30 | 0.18 | 0.42 | — |
| — | 8.20 | 10.40 | 9.30 | +0.90 | 40.3% | 92 | 40.3% | -0.10 | 0.45 | 0.35 | 0.54 | — |
| — | 7.35 | 9.20 | 8.28 | +0.87 | 40.1% | 93 | 40.1% | -0.13 | 0.48 | 0.29 | 0.68 | — |
| — | 6.55 | 8.75 | 7.65 | +0.84 | 40.0% | 94 | 40.0% | -0.16 | 0.67 | 0.49 | 0.85 | — |
| — | 5.80 | 8.30 | 7.05 | — | — | 95 | 39.9% | -0.19 | 0.91 | 0.74 | 1.07 | — |
| — | 5.10 | 6.90 | 6.00 | +0.77 | 39.8% | 96 | 39.8% | -0.23 | 1.06 | 0.80 | 1.32 | — |
| — | 5.25 | 6.15 | 5.70 | +0.72 | 39.8% | 97 | 39.8% | -0.28 | 1.34 | 1.06 | 1.62 | — |
| — | 4.60 | 5.65 | 5.12 | +0.69 | 39.8% | 98 | 39.8% | -0.31 | 1.68 | 1.39 | 1.96 | — |
| — | 4.00 | 5.00 | 4.50 | +0.64 | 39.8% | 99 | 39.8% | -0.36 | 2.11 | 1.87 | 2.35 | — |
| — | 3.45 | 4.45 | 3.95 | +0.59 | 39.9% | 100 | 39.9% | -0.41 | 2.46 | 2.15 | 2.77 | — |
| — | 3.00 | 3.75 | 3.38 | +0.54 | 40.0% | 101 | 40.0% | -0.46 | 2.99 | 2.58 | 3.40 | — |
| — | 2.62 | 3.25 | 2.94 | +0.49 | 40.1% | 102 | 40.1% | -0.51 | 3.60 | 3.25 | 3.95 | — |
| — | 2.20 | 2.77 | 2.48 | +0.44 | 40.2% | 103 | 40.2% | -0.56 | 4.15 | 3.75 | 4.55 | — |
| — | 1.86 | 2.20 | 2.03 | +0.39 | 40.4% | 104 | 40.4% | -0.61 | 4.75 | 4.30 | 5.20 | — |
| — | 1.54 | 1.90 | 1.72 | +0.35 | 40.7% | 105 | 40.7% | -0.65 | 5.58 | 5.05 | 6.10 | — |
| — | 1.29 | 1.63 | 1.46 | +0.31 | 40.9% | 106 | 40.9% | -0.70 | 6.60 | 5.55 | 7.65 | — |
| — | 1.06 | 1.40 | 1.23 | +0.27 | 41.2% | 107 | 41.2% | -0.73 | 7.20 | 6.10 | 8.30 | — |
| — | 0.87 | 1.24 | 1.05 | +0.23 | 41.5% | 108 | 41.5% | -0.77 | 8.05 | 6.95 | 9.15 | — |
| — | 0.72 | 1.03 | 0.88 | +0.20 | 41.8% | 109 | 41.8% | -0.80 | 9.00 | 7.90 | 10.10 | — |
| — | 0.59 | 0.76 | 0.68 | +0.18 | 42.2% | 110 | 42.2% | -0.83 | 9.85 | 8.75 | 10.95 | — |
| — | 0.48 | 0.83 | 0.66 | +0.15 | 42.6% | 111 | 42.6% | -0.85 | 10.32 | 8.85 | 11.80 | — |
| — | 0.39 | 0.59 | 0.49 | +0.13 | 43.1% | 112 | 43.1% | -0.88 | 11.60 | 10.60 | 12.60 | — |
| — | 0.31 | 0.48 | 0.40 | +0.11 | 43.6% | 113 | 43.6% | -0.90 | 12.62 | 11.55 | 13.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.10 | 44.1% | 114 | 44.1% | -0.91 | 13.57 | 12.50 | 14.65 | — |
| — | 0.19 | 0.34 | 0.27 | +0.08 | 44.6% | 115 | 44.6% | -0.93 | 14.62 | 13.65 | 15.60 | — |
| — | 0.01 | 0.29 | 0.15 | +0.07 | 45.1% | 116 | 45.1% | -0.94 | 15.35 | 14.45 | 16.25 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 45.7% | 117 | 45.7% | -0.95 | 16.62 | 15.45 | 17.80 | — |
| — | — | 0.32 | — | +0.05 | 46.3% | 118 | 46.3% | -0.96 | 17.65 | 16.40 | 18.90 | — |
| — | 0.07 | 0.26 | 0.17 | +0.04 | 46.9% | 119 | 46.9% | -0.97 | 18.45 | 17.40 | 19.50 | — |
| — | — | 0.36 | — | +0.04 | 47.5% | 120 | 47.5% | -0.97 | 19.45 | 18.40 | 20.50 | — |
| — | — | 0.24 | — | +0.03 | 48.1% | 121 | 48.1% | -0.98 | 20.60 | 19.35 | 21.85 | — |
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.