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 | |
| — | 15.90 | 17.50 | 16.70 | +1.00 | 42.3% | 85 | 42.3% | -0.02 | — | — | 0.50 | — |
| — | 13.60 | 15.30 | 14.45 | +0.99 | 42.7% | 87 | 42.7% | -0.05 | — | — | 0.50 | — |
| — | 12.60 | 14.30 | 13.45 | +0.98 | 42.9% | 88 | 42.9% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 11.60 | 13.30 | 12.45 | +0.96 | 43.0% | 89 | 43.0% | -0.08 | 0.17 | 0.05 | 0.30 | — |
| — | 11.60 | 12.20 | 11.90 | +0.94 | 43.1% | 90 | 43.1% | -0.10 | 0.28 | 0.15 | 0.40 | — |
| — | 9.70 | 11.50 | 10.60 | +0.92 | 43.1% | 91 | 43.1% | -0.13 | 0.23 | 0.10 | 0.35 | — |
| — | 8.70 | 10.50 | 9.60 | +0.89 | 43.2% | 92 | 43.2% | -0.16 | — | — | 0.65 | — |
| — | 8.20 | 9.80 | 9.00 | +0.86 | 43.1% | 93 | 43.1% | -0.19 | 0.40 | 0.20 | 0.60 | — |
| — | 7.00 | 8.80 | 7.90 | +0.81 | 43.1% | 94 | 43.1% | -0.24 | 0.60 | 0.50 | 0.70 | 1,627 |
| — | 6.70 | 7.90 | 7.30 | +0.77 | 42.9% | 95 | 42.9% | -0.28 | 0.75 | 0.65 | 0.85 | — |
| — | 6.00 | 6.80 | 6.40 | +0.71 | 42.8% | 96 | — | — | 0.95 | 0.85 | 1.05 | — |
| — | 5.30 | 6.00 | 5.65 | — | — | 97 | — | — | 0.80 | 0.30 | 1.30 | — |
| — | 4.70 | 5.40 | 5.05 | — | — | 98 | — | — | 1.48 | 1.35 | 1.60 | — |
| — | 4.00 | 4.60 | 4.30 | — | — | 99 | — | — | 2.10 | 1.70 | 2.50 | — |
| — | 3.50 | 3.80 | 3.65 | — | — | 100 | — | — | 2.30 | 2.10 | 2.50 | — |
| — | 2.75 | 3.20 | 2.98 | +0.41 | 41.7% | 101 | 41.7% | -0.60 | 2.77 | 2.45 | 3.10 | — |
| — | 2.40 | 2.90 | 2.65 | +0.36 | 41.4% | 102 | 41.4% | -0.64 | 3.35 | 3.00 | 3.70 | — |
| — | 1.85 | 2.30 | 2.08 | +0.31 | 41.1% | 103 | 41.1% | -0.70 | 3.85 | 3.50 | 4.20 | — |
| — | 1.60 | 1.90 | 1.75 | +0.26 | 40.7% | 104 | 40.7% | -0.74 | 4.45 | 4.10 | 4.80 | — |
| — | 1.30 | 1.55 | 1.43 | +0.22 | 40.4% | 105 | 40.4% | -0.79 | 5.15 | 4.70 | 5.60 | — |
| — | 1.05 | 1.25 | 1.15 | +0.18 | 40.1% | 106 | 40.1% | -0.83 | 5.85 | 5.20 | 6.50 | — |
| — | 0.80 | 1.00 | 0.90 | +0.14 | 39.8% | 107 | 39.8% | -0.86 | 6.70 | 6.10 | 7.30 | — |
| — | 0.60 | 0.80 | 0.70 | +0.12 | 39.5% | 108 | 39.5% | -0.89 | 7.50 | 6.90 | 8.10 | — |
| — | 0.45 | 0.65 | 0.55 | +0.09 | 39.2% | 109 | 39.2% | -0.92 | 8.30 | 7.80 | 8.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.07 | 38.9% | 110 | 38.9% | -0.94 | 9.50 | 8.70 | 10.30 | — |
| — | 0.25 | 0.35 | 0.30 | +0.05 | 38.6% | 111 | 38.6% | -0.95 | 10.30 | 9.40 | 11.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 38.4% | 112 | 38.4% | -0.97 | 11.30 | 10.50 | 12.10 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 38.1% | 113 | 38.1% | -0.98 | 12.25 | 11.40 | 13.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 37.9% | 114 | 37.9% | -0.98 | 13.15 | 12.20 | 14.10 | — |
| — | — | 0.45 | — | +0.02 | 37.7% | 115 | 37.7% | -0.99 | 14.20 | 13.40 | 15.00 | — |
| — | — | 0.15 | — | +0.01 | 37.6% | 116 | 37.6% | -0.99 | 15.15 | 14.30 | 16.00 | — |
| — | — | 2.15 | — | +0.01 | 37.4% | 117 | 37.4% | -0.99 | 16.15 | 15.30 | 17.00 | — |
| — | — | 0.05 | — | +0.01 | 37.3% | 118 | 37.3% | -1.00 | 17.50 | 16.30 | 18.70 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 119 | 37.3% | -1.00 | 18.50 | 17.30 | 19.70 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 120 | 37.3% | -1.00 | 19.50 | 18.30 | 20.70 | — |
| — | — | 1.60 | — | +0.00 | 37.3% | 121 | 37.3% | -1.00 | 20.35 | 19.00 | 21.70 | — |
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.