Spot 102.35
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.20 | 20.80 | 19.50 | +1.00 | 46.0% | 82.5 | 46.0% | +0.00 | — | — | 0.05 | — |
| — | 16.10 | 18.30 | 17.20 | +1.00 | 43.1% | 85 | 43.1% | +0.00 | — | — | 2.15 | — |
| — | 13.70 | 15.80 | 14.75 | +1.00 | 40.6% | 87.5 | 40.6% | -0.00 | — | — | 0.10 | — |
| — | 11.10 | 13.30 | 12.20 | +1.00 | 38.6% | 90 | 38.6% | -0.00 | — | — | 0.10 | — |
| — | 10.10 | 12.30 | 11.20 | +1.00 | 37.9% | 91 | 37.9% | -0.00 | — | — | 0.15 | — |
| — | 9.20 | 11.30 | 10.25 | +1.00 | 37.3% | 92 | 37.3% | -0.00 | — | — | 0.15 | — |
| — | 8.70 | 10.80 | 9.75 | +1.00 | 37.0% | 92.5 | 37.0% | -0.00 | — | — | 0.15 | — |
| — | 8.10 | 10.30 | 9.20 | +1.00 | 36.7% | 93 | 36.7% | -0.00 | — | — | 0.15 | — |
| — | 7.10 | 9.30 | 8.20 | +1.00 | 36.2% | 94 | 36.2% | -0.00 | — | — | 2.15 | — |
| — | 6.70 | 8.30 | 7.50 | +0.99 | 35.8% | 95 | 35.8% | -0.01 | — | — | 1.00 | — |
| — | 5.10 | 7.40 | 6.25 | +0.98 | 35.4% | 96 | 35.4% | -0.02 | — | — | 0.20 | — |
| — | 4.10 | 6.40 | 5.25 | +0.96 | 35.1% | 97 | 35.1% | -0.04 | — | — | 2.20 | — |
| — | 4.40 | 5.90 | 5.15 | +0.94 | 34.9% | 97.5 | 34.9% | -0.06 | — | — | 0.10 | — |
| — | 3.40 | 5.30 | 4.35 | +0.92 | 34.7% | 98 | 34.7% | -0.08 | — | — | 0.30 | — |
| — | 2.45 | 4.40 | 3.42 | +0.86 | 34.4% | 99 | 34.4% | -0.14 | 0.25 | 0.05 | 0.45 | — |
| — | 2.40 | 2.70 | 2.55 | +0.77 | 34.2% | 100 | 34.2% | -0.23 | — | — | 0.35 | — |
| — | 0.60 | 3.30 | 1.95 | +0.65 | 33.9% | 101 | 33.9% | -0.35 | 0.42 | 0.30 | 0.55 | — |
| — | 0.25 | 1.30 | 0.78 | +0.52 | 33.5% | 102 | 33.5% | -0.48 | 0.80 | 0.60 | 1.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.38 | 33.3% | 103 | 33.3% | -0.62 | 1.40 | 1.10 | 1.70 | — |
| — | 0.10 | 0.45 | 0.28 | +0.26 | 33.3% | 104 | 33.3% | -0.75 | 2.17 | 1.70 | 2.65 | — |
| — | 0.05 | 0.25 | 0.15 | +0.16 | 33.4% | 105 | 33.4% | -0.84 | 2.98 | 2.55 | 3.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.10 | 33.7% | 106 | 33.7% | -0.91 | 3.80 | 3.30 | 4.30 | — |
| — | — | 0.35 | — | +0.05 | 34.2% | 107 | 34.2% | -0.95 | 4.95 | 4.40 | 5.50 | — |
| — | — | 0.15 | — | +0.03 | 34.6% | 108 | 34.6% | -0.98 | 5.80 | 4.70 | 6.90 | — |
| — | — | 2.15 | — | +0.01 | 35.0% | 109 | 35.0% | -0.99 | 6.75 | 5.70 | 7.80 | — |
| — | — | 0.05 | — | +0.01 | 35.4% | 110 | 35.4% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 35.8% | 111 | 35.8% | -1.00 | 8.75 | 7.70 | 9.80 | — |
| — | — | 2.15 | — | +0.00 | 36.1% | 112 | 36.1% | -1.00 | 9.85 | 8.80 | 10.90 | — |
| — | — | 2.15 | — | +0.00 | 36.5% | 113 | 36.5% | -1.00 | 10.75 | 9.70 | 11.80 | — |
| — | — | 2.15 | — | +0.00 | 36.8% | 114 | 36.8% | -1.00 | 11.75 | 10.70 | 12.80 | — |
| — | — | 0.05 | — | +0.00 | 37.2% | 115 | 37.2% | -1.00 | 12.50 | 11.80 | 13.20 | — |
| — | — | 0.05 | — | +0.00 | 37.6% | 116 | 37.6% | -1.00 | 13.75 | 12.70 | 14.80 | — |
| — | — | 0.05 | — | +0.00 | 38.0% | 117 | 38.0% | -1.00 | 14.55 | 13.70 | 15.40 | — |
| — | — | 0.15 | — | +0.00 | 38.4% | 118 | 38.4% | -1.00 | 15.75 | 14.70 | 16.80 | — |
| — | — | 0.35 | — | +0.00 | 38.8% | 119 | 38.8% | -1.00 | 16.80 | 15.70 | 17.90 | — |
| — | — | 0.05 | — | +0.00 | 39.2% | 120 | 39.2% | -1.00 | 17.80 | 16.70 | 18.90 | 72 |
| 18 | — | 0.35 | — | +0.00 | 39.7% | 121 | 39.7% | -1.00 | 18.80 | 17.70 | 19.90 | 0 |
| 97 | — | 0.35 | — | +0.00 | 40.1% | 122 | 40.1% | -1.00 | 20.15 | 18.70 | 21.60 | 0 |
| 47 | — | 0.15 | — | +0.00 | 40.6% | 123 | 40.6% | -1.00 | 20.80 | 19.70 | 21.90 | 0 |
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.