Spot 101.73
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.80 | 18.40 | 17.10 | +0.97 | 48.8% | 85 | 48.8% | -0.03 | — | — | 2.26 | — |
| — | — | — | — | +0.96 | 47.5% | 87 | 47.5% | -0.04 | — | — | — | — |
| 0 | — | — | — | +0.95 | 46.9% | 88 | 46.9% | -0.05 | — | — | — | 0 |
| 0 | — | — | — | +0.94 | 46.4% | 89 | 46.4% | -0.06 | — | — | — | 0 |
| 0 | 11.00 | 13.70 | 12.35 | +0.92 | 45.9% | 90 | 45.9% | -0.08 | — | — | 1.93 | 16 |
| 0 | 10.10 | 12.70 | 11.40 | +0.91 | 45.5% | 91 | 45.5% | -0.09 | 0.64 | 0.09 | 1.19 | 0 |
| 0 | 9.20 | 11.50 | 10.35 | +0.89 | 45.1% | 92 | 45.1% | -0.12 | — | — | 1.47 | — |
| — | 8.30 | 10.90 | 9.60 | +0.86 | 44.8% | 93 | 44.8% | -0.14 | 0.77 | 0.35 | 1.19 | — |
| — | 7.55 | 10.05 | 8.80 | +0.83 | 44.5% | 94 | 44.5% | -0.17 | 0.79 | 0.46 | 1.12 | — |
| — | 6.75 | 9.10 | 7.92 | +0.80 | 44.2% | 95 | 44.2% | -0.20 | 0.81 | 0.57 | 1.05 | — |
| — | 6.20 | 8.40 | 7.30 | +0.77 | 44.0% | 96 | 44.0% | -0.23 | 0.94 | 0.61 | 1.28 | — |
| — | 5.85 | 7.70 | 6.78 | — | — | 97 | — | — | 1.39 | 1.08 | 1.70 | — |
| — | 4.45 | 7.00 | 5.72 | +0.69 | 43.7% | 98 | 43.7% | -0.31 | 1.69 | 1.35 | 2.02 | — |
| — | 4.70 | 5.55 | 5.12 | +0.65 | 43.6% | 99 | 43.6% | -0.35 | 2.06 | 1.78 | 2.33 | — |
| — | 3.80 | 4.90 | 4.35 | +0.60 | 43.5% | 100 | 43.5% | -0.40 | 2.35 | 2.00 | 2.69 | — |
| — | 3.20 | 4.55 | 3.88 | +0.56 | 43.5% | 101 | 43.5% | -0.44 | 2.88 | 2.46 | 3.30 | — |
| — | 2.60 | 4.05 | 3.33 | +0.51 | 43.4% | 102 | 43.4% | -0.49 | 3.92 | 3.15 | 4.70 | — |
| — | 2.53 | 3.80 | 3.17 | +0.47 | 43.5% | 103 | 43.5% | -0.53 | 3.85 | 3.45 | 4.25 | — |
| — | 2.02 | 3.05 | 2.54 | +0.42 | 43.5% | 104 | 43.5% | -0.58 | 4.50 | 3.15 | 5.85 | — |
| — | 1.57 | 3.70 | 2.63 | +0.38 | 43.5% | 105 | 43.5% | -0.62 | 5.22 | 4.65 | 5.80 | — |
| — | 1.49 | 2.36 | 1.93 | +0.34 | 43.6% | 106 | 43.6% | -0.67 | 5.92 | 5.20 | 6.65 | — |
| — | 1.36 | 1.91 | 1.64 | +0.30 | 43.7% | 107 | 43.7% | -0.71 | 6.75 | 6.00 | 7.50 | — |
| — | 0.98 | 1.75 | 1.36 | +0.26 | 43.9% | 108 | 43.9% | -0.74 | 7.40 | 6.75 | 8.05 | — |
| — | 0.19 | 1.49 | 0.84 | +0.23 | 44.0% | 109 | 44.0% | -0.78 | 8.18 | 7.80 | 8.55 | — |
| — | 0.75 | 1.00 | 0.88 | +0.20 | 44.1% | 110 | 44.1% | -0.81 | 9.00 | 8.65 | 9.35 | — |
| — | 0.27 | 1.00 | 0.64 | +0.17 | 44.3% | 111 | 44.3% | -0.83 | 9.78 | 8.60 | 10.95 | — |
| — | 0.01 | 1.12 | 0.56 | +0.15 | 44.5% | 112 | 44.5% | -0.86 | 10.68 | 9.55 | 11.80 | — |
| — | 0.16 | 2.61 | 1.39 | +0.13 | 44.7% | 113 | 44.7% | -0.88 | 11.57 | 10.35 | 12.80 | — |
| — | 0.10 | 1.58 | 0.84 | +0.11 | 44.9% | 114 | 44.9% | -0.90 | 12.60 | 11.45 | 13.75 | — |
| — | — | 0.86 | — | +0.09 | 45.1% | 115 | 45.1% | -0.92 | 13.55 | 12.45 | 14.65 | — |
| — | — | 1.31 | — | +0.08 | 45.4% | 116 | 45.4% | -0.93 | 14.43 | 13.25 | 15.60 | — |
| — | 0.01 | 2.40 | 1.21 | +0.07 | 45.6% | 117 | 45.6% | -0.94 | 15.38 | 14.05 | 16.70 | — |
| — | — | 2.36 | — | +0.06 | 45.8% | 118 | — | — | 16.43 | 15.35 | 17.50 | — |
| — | 0.01 | 1.44 | 0.72 | +0.05 | 46.1% | 119 | — | — | 17.45 | 16.65 | 18.25 | — |
| — | 0.05 | 0.33 | 0.19 | +0.04 | 46.3% | 120 | — | — | 18.27 | 16.95 | 19.60 | — |
| — | — | 2.28 | — | — | — | 121 | — | — | 19.25 | 17.90 | 20.60 | — |
| — | — | 2.26 | — | — | — | 122 | 46.9% | -0.98 | 20.20 | 18.80 | 21.60 | — |
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.