Spot 102.54
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.20 | 19.40 | 17.80 | +1.00 | 44.2% | 85 | 44.2% | -0.00 | — | — | 0.40 | — |
| — | 11.20 | 14.40 | 12.80 | — | — | 90 | — | — | — | — | 0.85 | — |
| — | 10.30 | 13.50 | 11.90 | — | — | 91 | — | — | — | — | 2.15 | — |
| — | 9.30 | 11.80 | 10.55 | +0.98 | 35.1% | 92 | 35.1% | -0.02 | — | — | 2.15 | — |
| — | 8.20 | 11.50 | 9.85 | +0.97 | 33.6% | 93 | — | — | — | — | 2.20 | — |
| — | 7.30 | 9.80 | 8.55 | +0.96 | 32.1% | 94 | 32.1% | -0.04 | — | — | 1.10 | — |
| — | 6.30 | 8.80 | 7.55 | +0.95 | 30.7% | 95 | 30.7% | -0.05 | — | — | 0.70 | — |
| — | 5.50 | 7.80 | 6.65 | +0.93 | 29.4% | 96 | 29.4% | -0.07 | — | — | 0.50 | — |
| — | 4.90 | 6.80 | 5.85 | +0.90 | 28.3% | 97 | 28.3% | -0.10 | — | — | 0.15 | — |
| — | 4.30 | 5.90 | 5.10 | +0.86 | 27.4% | 98 | 27.4% | -0.14 | 1.23 | 0.05 | 2.40 | — |
| — | 2.50 | 5.20 | 3.85 | +0.80 | 26.5% | 99 | 26.5% | -0.20 | 0.62 | 0.15 | 1.10 | — |
| — | 1.85 | 3.80 | 2.83 | +0.73 | 25.9% | 100 | 25.9% | -0.27 | 0.45 | 0.30 | 0.60 | — |
| — | 1.25 | 3.70 | 2.48 | +0.64 | 25.4% | 101 | 25.4% | -0.36 | 0.72 | 0.60 | 0.85 | — |
| — | 1.35 | 1.85 | 1.60 | +0.54 | 25.0% | 102 | 25.0% | -0.47 | 1.10 | 0.85 | 1.35 | — |
| — | 0.95 | 1.45 | 1.20 | +0.43 | 24.8% | 103 | 24.8% | -0.57 | 1.62 | 1.30 | 1.95 | — |
| — | 0.55 | 1.05 | 0.80 | +0.33 | 24.7% | 104 | 24.7% | -0.67 | 2.85 | 2.00 | 3.70 | — |
| — | 0.30 | 0.80 | 0.55 | +0.25 | 24.7% | 105 | 24.7% | -0.76 | 3.27 | 2.15 | 4.40 | — |
| — | 0.15 | 1.30 | 0.72 | +0.18 | 24.8% | 106 | 24.8% | -0.83 | 3.60 | 2.90 | 4.30 | — |
| — | — | 0.30 | — | +0.12 | 25.0% | 107 | 25.0% | -0.89 | 4.90 | 3.70 | 6.10 | — |
| — | — | 0.20 | — | +0.08 | 25.3% | 108 | 25.3% | -0.93 | 5.85 | 4.70 | 7.00 | — |
| — | — | 0.45 | — | +0.06 | 25.7% | 109 | 25.7% | -0.95 | 7.05 | 5.70 | 8.40 | — |
| — | — | 0.60 | — | +0.04 | 26.2% | 110 | 26.2% | -0.97 | 7.80 | 6.60 | 9.00 | — |
| — | — | 2.15 | — | +0.03 | 26.8% | 111 | — | — | 8.80 | 7.60 | 10.00 | — |
| — | — | 0.75 | — | — | — | 112 | — | — | 9.80 | 8.60 | 11.00 | — |
| — | — | 0.05 | — | — | — | 113 | 28.4% | -1.00 | 10.70 | 9.30 | 12.10 | — |
| — | — | 0.80 | — | +0.01 | 29.3% | 114 | 29.3% | -1.00 | 11.55 | 10.20 | 12.90 | — |
| — | — | 0.05 | — | +0.01 | 30.3% | 115 | 30.3% | -1.00 | 12.65 | 11.20 | 14.10 | — |
| — | — | 1.55 | — | +0.01 | 31.4% | 116 | 31.4% | -1.00 | 13.60 | 12.30 | 14.90 | — |
| — | — | 0.45 | — | +0.01 | 32.5% | 117 | 32.5% | -1.00 | 14.70 | 13.40 | 16.00 | — |
| — | — | 2.15 | — | +0.01 | 33.6% | 118 | 33.6% | -1.00 | 15.70 | 14.60 | 16.80 | — |
| — | — | 2.15 | — | +0.00 | 34.7% | 119 | 34.7% | -1.00 | 16.55 | 15.30 | 17.80 | — |
| — | — | 2.15 | — | +0.00 | 35.8% | 120 | 35.8% | -1.00 | 17.65 | 16.50 | 18.80 | — |
| — | — | 1.35 | — | +0.00 | 36.9% | 121 | 36.9% | -1.00 | 18.55 | 17.50 | 19.60 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 122 | 37.9% | -1.00 | 19.40 | 18.50 | 20.30 | — |
| — | — | 1.95 | — | +0.00 | 38.9% | 123 | 38.9% | -1.00 | 20.50 | 18.70 | 22.30 | — |
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.