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 | |
| 0 | 16.30 | 18.50 | 17.40 | +1.00 | 43.1% | 85 | 43.1% | -0.00 | — | — | 2.10 | 0 |
| — | 11.20 | 13.50 | 12.35 | +0.98 | 37.7% | 90 | 37.7% | -0.02 | — | — | 2.20 | — |
| — | 10.30 | 12.50 | 11.40 | +0.98 | 36.6% | 91 | 36.6% | -0.02 | — | — | 2.25 | — |
| — | 9.30 | 11.50 | 10.40 | +0.97 | 35.4% | 92 | 35.4% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 34.2% | 93 | 34.2% | -0.04 | — | — | — | — |
| — | — | — | — | +0.94 | 33.1% | 94 | 33.1% | -0.06 | — | — | — | — |
| — | 6.70 | 8.50 | 7.60 | +0.92 | 32.0% | 95 | 32.0% | -0.08 | — | — | 2.15 | — |
| — | 5.30 | 7.60 | 6.45 | +0.90 | 30.9% | 96 | 30.9% | -0.10 | — | — | 2.40 | — |
| — | 4.50 | 6.60 | 5.55 | +0.86 | 30.0% | 97 | 30.0% | -0.14 | 0.25 | 0.10 | 0.40 | — |
| — | 3.40 | 5.80 | 4.60 | +0.81 | 29.1% | 98 | 29.1% | -0.19 | 0.35 | 0.25 | 0.45 | — |
| — | 3.50 | 4.20 | 3.85 | +0.76 | 28.3% | 99 | 28.3% | -0.24 | 0.53 | 0.40 | 0.65 | — |
| — | 2.75 | 3.90 | 3.33 | +0.69 | 27.6% | 100 | 27.6% | -0.31 | 0.80 | 0.65 | 0.95 | — |
| — | 2.15 | 3.80 | 2.98 | +0.61 | 27.1% | 101 | 27.1% | -0.39 | 1.23 | 0.90 | 1.55 | — |
| — | 1.60 | 2.10 | 1.85 | +0.52 | 26.6% | 102 | 26.6% | -0.48 | 1.88 | 1.30 | 2.45 | — |
| — | 1.15 | 1.55 | 1.35 | +0.43 | 26.3% | 103 | 26.3% | -0.57 | 2.12 | 1.70 | 2.55 | 24 |
| 139 | 0.80 | 1.10 | 0.95 | +0.34 | 26.2% | 104 | — | — | 2.73 | 1.55 | 3.90 | — |
| 35 | 0.50 | 0.80 | 0.65 | +0.27 | 26.1% | 105 | — | — | 3.45 | 2.90 | 4.00 | — |
| — | 0.30 | 0.55 | 0.42 | — | — | 106 | — | — | 4.10 | 3.60 | 4.60 | — |
| 79 | 0.10 | 0.40 | 0.25 | +0.15 | 26.4% | 107 | — | — | 4.90 | 3.60 | 6.20 | — |
| 6 | 0.10 | 0.35 | 0.23 | +0.11 | 26.8% | 108 | — | — | 5.95 | 4.80 | 7.10 | — |
| — | — | 0.40 | — | — | — | 109 | — | — | 6.60 | 5.80 | 7.40 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 110 | — | — | 7.85 | 6.70 | 9.00 | — |
| — | — | 2.20 | — | — | — | 111 | 28.7% | -0.97 | 8.50 | 7.70 | 9.30 | 5 |
| 153 | — | 0.75 | — | +0.03 | 29.5% | 112 | — | — | 9.85 | 8.70 | 11.00 | — |
| — | — | 2.15 | — | — | — | 113 | 30.4% | -0.99 | 10.80 | 9.70 | 11.90 | 0 |
| — | — | 0.80 | — | — | — | 114 | 31.5% | -1.00 | 11.55 | 10.70 | 12.40 | 0 |
| — | — | 0.05 | — | — | — | 115 | — | — | 12.80 | 11.70 | 13.90 | — |
| — | — | 2.15 | — | — | — | 116 | 33.7% | -1.00 | 13.35 | 11.80 | 14.90 | 0 |
| — | — | 1.00 | — | — | — | 117 | 34.9% | -1.00 | 14.80 | 13.70 | 15.90 | 0 |
| — | — | 2.15 | — | — | — | 118 | — | — | 15.40 | 13.80 | 17.00 | — |
| 6 | — | 2.15 | — | +0.01 | 37.4% | 119 | — | — | 16.85 | 15.70 | 18.00 | — |
| 38 | — | 2.15 | — | +0.01 | 38.7% | 120 | — | — | 17.50 | 16.10 | 18.90 | — |
| — | — | 2.15 | — | — | — | 121 | 39.9% | -1.00 | 18.85 | 17.70 | 20.00 | 0 |
| — | — | 2.15 | — | — | — | 122 | — | — | 19.80 | 18.70 | 20.90 | — |
| — | — | 2.15 | — | — | — | 123 | — | — | 20.80 | 19.70 | 21.90 | — |
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.