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 | |
| — | 14.80 | 18.15 | 16.48 | +0.94 | 42.1% | 85 | 42.1% | -0.06 | 0.38 | 0.28 | 0.47 | — |
| — | 13.85 | 16.40 | 15.12 | +0.93 | 41.8% | 86 | 41.8% | -0.07 | 0.38 | 0.26 | 0.50 | — |
| — | 12.95 | 16.05 | 14.50 | +0.92 | 41.6% | 87 | 41.6% | -0.08 | 0.43 | 0.22 | 0.65 | — |
| — | 12.65 | 15.00 | 13.82 | +0.90 | 41.4% | 88 | 41.4% | -0.09 | 0.54 | 0.30 | 0.78 | — |
| — | 11.65 | 13.85 | 12.75 | +0.89 | 41.2% | 89 | 41.2% | -0.11 | 1.59 | 0.40 | 2.79 | — |
| — | 10.80 | 12.50 | 11.65 | +0.87 | 41.0% | 90 | 41.0% | -0.13 | 0.88 | 0.70 | 1.05 | — |
| — | 10.00 | 12.20 | 11.10 | +0.84 | 40.9% | 91 | 40.9% | -0.15 | 1.01 | 0.70 | 1.33 | — |
| — | 9.20 | 11.35 | 10.28 | +0.82 | 40.8% | 92 | 40.8% | -0.17 | 1.25 | 0.91 | 1.58 | — |
| — | 8.40 | 10.55 | 9.47 | +0.79 | 40.7% | 93 | 40.7% | -0.20 | 1.47 | 1.10 | 1.84 | — |
| — | 7.75 | 10.85 | 9.30 | +0.76 | 40.6% | 94 | 40.6% | -0.23 | 1.68 | 1.22 | 2.14 | — |
| — | 7.05 | 10.15 | 8.60 | +0.73 | 40.6% | 95 | 40.6% | -0.26 | 2.00 | 1.51 | 2.49 | — |
| — | 6.25 | 8.30 | 7.28 | +0.70 | 40.5% | 96 | 40.5% | -0.29 | 2.38 | 1.84 | 2.91 | — |
| — | 5.85 | 8.30 | 7.08 | +0.67 | 40.5% | 97 | 40.5% | -0.32 | 2.67 | 2.35 | 3.00 | — |
| — | 5.40 | 6.90 | 6.15 | +0.64 | 40.5% | 98 | 40.5% | -0.35 | 3.15 | 2.61 | 3.70 | — |
| — | 4.85 | 6.40 | 5.62 | +0.61 | 40.5% | 99 | 40.5% | -0.39 | 3.52 | 3.05 | 4.00 | — |
| — | 4.70 | 5.80 | 5.25 | +0.58 | 40.6% | 100 | 40.6% | -0.42 | 4.00 | 3.35 | 4.65 | — |
| — | 3.95 | 5.75 | 4.85 | +0.54 | 40.6% | 101 | 40.6% | -0.46 | 4.70 | 3.90 | 5.50 | — |
| — | 3.25 | 5.00 | 4.12 | — | — | 102 | 40.7% | -0.50 | 5.10 | 4.40 | 5.80 | — |
| — | 3.05 | 4.40 | 3.73 | +0.47 | 40.8% | 103 | 40.8% | -0.53 | 5.88 | 5.10 | 6.65 | — |
| — | 2.70 | 4.00 | 3.35 | +0.44 | 40.9% | 104 | 40.9% | -0.56 | 6.42 | 5.35 | 7.50 | — |
| — | 2.43 | 3.60 | 3.02 | +0.41 | 41.0% | 105 | 41.0% | -0.60 | 7.03 | 6.10 | 7.95 | — |
| — | 2.07 | 3.30 | 2.69 | +0.37 | 41.1% | 106 | 41.1% | -0.63 | 7.22 | 5.85 | 8.60 | — |
| — | 1.81 | 2.92 | 2.37 | +0.35 | 41.3% | 107 | 41.3% | -0.66 | 7.88 | 6.45 | 9.30 | — |
| — | 1.57 | 2.93 | 2.25 | +0.31 | 41.5% | 108 | 41.5% | -0.70 | 9.15 | 8.10 | 10.20 | — |
| — | 1.28 | 2.50 | 1.89 | +0.29 | 41.7% | 109 | 41.7% | -0.72 | 9.47 | 7.95 | 11.00 | — |
| — | 1.30 | 2.00 | 1.65 | +0.27 | 41.9% | 110 | 41.9% | -0.75 | 10.62 | 9.45 | 11.80 | — |
| — | 1.10 | 1.94 | 1.52 | +0.24 | 42.1% | 111 | 42.1% | -0.77 | 11.53 | 10.30 | 12.75 | — |
| — | 0.99 | 1.75 | 1.37 | +0.22 | 42.3% | 112 | 42.3% | -0.79 | 12.28 | 10.85 | 13.70 | — |
| — | 0.85 | 1.53 | 1.19 | +0.20 | 42.6% | 113 | 42.6% | -0.81 | 13.22 | 11.70 | 14.75 | — |
| — | 0.72 | 2.95 | 1.83 | +0.18 | 42.8% | 114 | 42.8% | -0.83 | 14.03 | 12.75 | 15.30 | — |
| — | 0.58 | 1.18 | 0.88 | +0.16 | 43.1% | 115 | 43.1% | -0.85 | 15.10 | 14.00 | 16.20 | — |
| — | 0.54 | 1.27 | 0.91 | +0.15 | 43.4% | 116 | 43.4% | -0.86 | 15.32 | 13.45 | 17.20 | — |
| — | 0.26 | 1.22 | 0.74 | +0.13 | 43.7% | 117 | 43.7% | -0.88 | 16.75 | 15.50 | 18.00 | — |
| — | 0.01 | 2.10 | 1.05 | +0.12 | 44.0% | 118 | 44.0% | -0.89 | 17.93 | 16.65 | 19.20 | — |
| — | 0.36 | 0.80 | 0.58 | +0.11 | 44.4% | 119 | 44.4% | -0.90 | 18.88 | 17.60 | 20.15 | — |
| — | 0.27 | 0.82 | 0.55 | +0.10 | 44.7% | 120 | 44.7% | -0.92 | 19.38 | 17.65 | 21.10 | — |
| — | — | 0.98 | — | +0.09 | 45.0% | 121 | 45.0% | -0.93 | 20.30 | 18.55 | 22.05 | — |
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.