Spot 102.19
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 21.90 | 20.35 | +1.00 | 49.1% | 82.5 | 49.1% | +0.00 | — | — | 0.05 | — |
| — | 17.10 | 18.00 | 17.55 | +1.00 | 46.6% | 85 | 46.6% | +0.00 | — | — | 0.10 | — |
| — | 14.00 | 16.00 | 15.00 | +1.00 | 44.4% | 87.5 | 44.4% | +0.00 | — | — | 0.05 | — |
| — | 11.70 | 13.30 | 12.50 | +1.00 | 42.6% | 90 | 42.6% | +0.00 | — | — | 0.05 | — |
| — | 10.30 | 12.80 | 11.55 | +1.00 | 42.0% | 91 | 42.0% | +0.00 | — | — | 0.05 | — |
| — | 9.50 | 11.70 | 10.60 | +1.00 | 41.5% | 92 | 41.5% | +0.00 | — | — | 0.15 | — |
| — | 8.60 | 11.90 | 10.25 | +1.00 | 41.2% | 92.5 | 41.2% | -0.00 | — | — | 2.15 | — |
| — | 8.50 | 10.10 | 9.30 | +1.00 | 41.0% | 93 | 41.0% | -0.00 | — | — | 2.15 | — |
| — | 7.60 | 9.20 | 8.40 | +1.00 | 40.5% | 94 | 40.5% | -0.00 | — | — | 0.15 | — |
| — | 6.90 | 7.90 | 7.40 | +1.00 | 40.1% | 95 | 40.1% | -0.00 | — | — | 0.15 | — |
| — | 5.50 | 7.40 | 6.45 | +1.00 | 39.7% | 96 | 39.7% | -0.00 | — | — | 0.60 | — |
| — | 4.50 | 6.40 | 5.45 | +0.99 | 39.2% | 97 | 39.2% | -0.01 | — | — | 2.15 | — |
| — | 4.60 | 5.50 | 5.05 | +0.99 | 38.9% | 97.5 | 38.9% | -0.01 | — | — | 0.05 | — |
| — | 3.70 | 5.20 | 4.45 | +0.98 | 38.4% | 98 | 38.4% | -0.02 | — | — | 2.20 | — |
| — | 2.95 | 4.40 | 3.67 | +0.95 | 37.1% | 99 | 37.1% | -0.05 | — | — | 0.10 | — |
| — | 1.95 | 2.85 | 2.40 | +0.88 | 35.2% | 100 | 35.2% | -0.12 | — | — | 0.20 | — |
| — | 1.25 | 2.00 | 1.62 | +0.76 | 33.4% | 101 | 33.4% | -0.24 | 0.20 | 0.10 | 0.30 | — |
| — | 0.45 | 1.45 | 0.95 | +0.55 | 32.6% | 102 | 32.6% | -0.45 | 0.40 | 0.20 | 0.60 | — |
| — | 0.25 | 0.75 | 0.50 | +0.33 | 33.2% | 103 | 33.2% | -0.67 | 1.12 | 0.65 | 1.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.18 | 34.8% | 104 | 34.8% | -0.82 | 1.60 | 1.10 | 2.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 36.6% | 105 | 36.6% | -0.92 | 2.65 | 2.10 | 3.20 | — |
| — | — | 0.15 | — | +0.03 | 37.7% | 106 | 37.7% | -0.97 | 4.05 | 2.90 | 5.20 | — |
| — | — | 2.15 | — | +0.01 | 38.3% | 107 | 38.3% | -0.99 | 4.45 | 3.80 | 5.10 | — |
| — | — | 0.10 | — | +0.00 | 38.4% | 108 | 38.4% | -1.00 | 5.70 | 4.70 | 6.70 | — |
| — | — | 0.50 | — | — | — | 109 | — | — | 6.80 | 5.80 | 7.80 | — |
| — | — | 0.05 | — | +0.00 | 38.5% | 110 | 38.5% | -1.00 | 8.00 | 7.00 | 9.00 | — |
| — | — | 0.25 | — | +0.00 | 38.4% | 111 | 38.4% | -1.00 | 8.90 | 7.60 | 10.20 | — |
| — | — | 2.15 | — | +0.00 | 38.4% | 112 | 38.4% | -1.00 | 9.80 | 8.60 | 11.00 | — |
| — | — | 2.15 | — | +0.00 | 38.4% | 113 | 38.4% | -1.00 | 10.50 | 9.40 | 11.60 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 114 | 38.5% | -1.00 | 11.70 | 10.60 | 12.80 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 115 | 38.7% | -1.00 | 12.75 | 11.90 | 13.60 | — |
| — | — | 2.15 | — | +0.00 | 38.9% | 116 | 38.9% | -1.00 | 13.90 | 12.40 | 15.40 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 117 | 39.1% | -1.00 | 14.90 | 13.60 | 16.20 | — |
| — | — | 2.15 | — | +0.00 | 39.3% | 118 | 39.3% | -1.00 | 15.85 | 14.50 | 17.20 | — |
| — | — | 2.15 | — | +0.00 | 39.6% | 119 | 39.6% | -1.00 | 16.90 | 15.60 | 18.20 | — |
| — | — | 0.10 | — | +0.00 | 39.9% | 120 | 39.9% | -1.00 | 17.55 | 16.50 | 18.60 | — |
| — | — | 2.15 | — | +0.00 | 40.3% | 121 | 40.3% | -1.00 | 18.45 | 17.50 | 19.40 | — |
| — | — | 2.15 | — | +0.00 | 40.6% | 122 | 40.6% | -1.00 | 19.85 | 18.50 | 21.20 | — |
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.