Spot 101.86
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.40 | 20.90 | 19.15 | +1.00 | 37.3% | 82.5 | 37.3% | -0.00 | — | — | 1.00 | — |
| — | 14.90 | 17.50 | 16.20 | +1.00 | 35.5% | 85 | 35.5% | -0.00 | — | — | 0.15 | — |
| — | 13.10 | 15.60 | 14.35 | — | — | 87 | — | — | — | — | 1.60 | — |
| — | 12.40 | 14.80 | 13.60 | +1.00 | 34.1% | 87.5 | 34.1% | -0.00 | — | — | 0.95 | — |
| — | 12.90 | 14.30 | 13.60 | +1.00 | 33.8% | 88 | 33.8% | -0.00 | — | — | 1.40 | — |
| — | 12.00 | 13.40 | 12.70 | +1.00 | 33.6% | 89 | 33.6% | -0.01 | — | — | 1.15 | — |
| — | 11.00 | 12.10 | 11.55 | +1.00 | 33.5% | 90 | 33.5% | -0.01 | — | — | 0.10 | — |
| — | 9.80 | 11.40 | 10.60 | +0.99 | 33.6% | 91 | 33.6% | -0.02 | — | — | 1.20 | — |
| — | 9.00 | 10.50 | 9.75 | +0.99 | 33.9% | 92 | — | — | — | — | 1.15 | — |
| — | 8.50 | 9.80 | 9.15 | — | — | 92.5 | — | — | — | — | 1.15 | — |
| — | 8.10 | 9.40 | 8.75 | — | — | 93 | — | — | — | — | 0.10 | — |
| — | 5.90 | 8.40 | 7.15 | — | — | 94 | 34.3% | -0.09 | — | — | 0.10 | — |
| — | 6.20 | 7.20 | 6.70 | +0.93 | 34.0% | 95 | 34.0% | -0.13 | 0.07 | 0.05 | 0.10 | — |
| — | 4.00 | 6.50 | 5.25 | +0.88 | 33.3% | 96 | 33.3% | -0.20 | — | — | 0.15 | — |
| — | 4.10 | 5.30 | 4.70 | +0.82 | 32.3% | 97 | 32.3% | -0.27 | 0.12 | 0.05 | 0.20 | — |
| — | 3.80 | 4.90 | 4.35 | +0.78 | 31.7% | 97.5 | 31.7% | -0.32 | 0.17 | 0.10 | 0.25 | — |
| — | 3.70 | 4.30 | 4.00 | +0.73 | 31.1% | 98 | 31.1% | -0.39 | 0.23 | 0.15 | 0.30 | — |
| — | 2.80 | 3.30 | 3.05 | +0.59 | 29.9% | 99 | 29.9% | -0.51 | 0.38 | 0.30 | 0.45 | — |
| — | 2.00 | 2.40 | 2.20 | +0.46 | 28.9% | 100 | 28.9% | -0.63 | 0.62 | 0.55 | 0.70 | — |
| — | 1.40 | 1.55 | 1.48 | +0.33 | 28.2% | 101 | 28.2% | -0.74 | 0.97 | 0.85 | 1.10 | — |
| — | 0.80 | 1.00 | 0.90 | +0.22 | 27.9% | 102 | 27.9% | -0.83 | 1.60 | 1.35 | 1.85 | — |
| — | 0.45 | 0.60 | 0.53 | +0.14 | 27.8% | 103 | 27.8% | -0.89 | 2.25 | 1.90 | 2.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.08 | 27.9% | 104 | 27.9% | -0.93 | 3.20 | 2.70 | 3.70 | — |
| — | 0.10 | 0.30 | 0.20 | +0.05 | 28.1% | 105 | 28.1% | -0.96 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.20 | — | +0.03 | 28.3% | 106 | 28.3% | -0.98 | 5.15 | 4.30 | 6.00 | — |
| — | — | 0.05 | — | +0.01 | 28.4% | 107 | 28.4% | -0.99 | 6.05 | 5.10 | 7.00 | — |
| — | — | 0.05 | — | +0.01 | 28.6% | 108 | 28.6% | -0.99 | 7.10 | 6.20 | 8.00 | — |
| — | — | 0.05 | — | +0.00 | 28.7% | 109 | 28.7% | -1.00 | 8.45 | 7.20 | 9.70 | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 110 | 28.9% | -1.00 | 8.85 | 8.20 | 9.50 | — |
| — | — | 0.75 | — | +0.00 | 29.0% | 111 | 29.0% | -1.00 | 10.20 | 9.40 | 11.00 | — |
| — | — | 1.00 | — | +0.00 | 29.2% | 112 | 29.2% | -1.00 | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.05 | — | +0.00 | 29.4% | 113 | 29.4% | -1.00 | 12.40 | 11.10 | 13.70 | — |
| — | — | 0.20 | — | +0.00 | 29.6% | 114 | 29.6% | -1.00 | 13.20 | 12.40 | 14.00 | — |
| — | — | 0.05 | — | +0.00 | 29.8% | 115 | 29.8% | -1.00 | 14.00 | 13.00 | 15.00 | — |
| — | — | 0.95 | — | +0.00 | 30.1% | 116 | 30.1% | -1.00 | 15.20 | 14.40 | 16.00 | — |
| — | — | 0.05 | — | +0.00 | 31.3% | 120 | 31.3% | -1.00 | 19.55 | 18.40 | 20.70 | 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.