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 | |
| — | 16.30 | 19.50 | 17.90 | +0.98 | 44.5% | 85 | 44.5% | -0.02 | — | — | 1.75 | — |
| — | 11.30 | 14.00 | 12.65 | +0.96 | 38.2% | 90 | 38.2% | -0.04 | — | — | 2.20 | — |
| — | 10.30 | 13.40 | 11.85 | +0.95 | 36.9% | 91 | 36.9% | -0.05 | — | — | 2.20 | — |
| — | 9.30 | 11.90 | 10.60 | +0.94 | 35.5% | 92 | 35.5% | -0.06 | — | — | 2.20 | — |
| — | 8.40 | 11.10 | 9.75 | +0.93 | 34.1% | 93 | 34.1% | -0.07 | — | — | 2.25 | — |
| — | 7.40 | 10.00 | 8.70 | +0.92 | 32.8% | 94 | 32.8% | -0.08 | — | — | 1.40 | — |
| — | 6.50 | 9.00 | 7.75 | +0.90 | 31.6% | 95 | 31.6% | -0.10 | — | — | 2.40 | — |
| — | 5.70 | 8.80 | 7.25 | +0.87 | 30.4% | 96 | 30.4% | -0.13 | 0.35 | 0.10 | 0.60 | — |
| — | 5.30 | 7.30 | 6.30 | +0.84 | 29.3% | 97 | 29.3% | -0.16 | 1.43 | 0.20 | 2.65 | — |
| — | 3.70 | 6.50 | 5.10 | +0.80 | 28.3% | 98 | 28.3% | -0.20 | 1.15 | 0.30 | 2.00 | — |
| — | 2.95 | 5.20 | 4.08 | +0.75 | 27.3% | 99 | 27.3% | -0.25 | 1.62 | 0.45 | 2.80 | — |
| — | 2.25 | 4.40 | 3.33 | +0.69 | 26.4% | 100 | 26.4% | -0.32 | 1.82 | 0.65 | 3.00 | — |
| — | 1.60 | 3.70 | 2.65 | +0.62 | 25.7% | 101 | 25.7% | -0.39 | 2.23 | 0.95 | 3.50 | — |
| — | 2.05 | 2.90 | 2.48 | +0.54 | 25.1% | 102 | 25.1% | -0.47 | 2.35 | 1.40 | 3.30 | — |
| — | 1.55 | 2.50 | 2.02 | +0.46 | 24.6% | 103 | 24.6% | -0.54 | 2.30 | 1.80 | 2.80 | — |
| — | 1.15 | 1.60 | 1.38 | +0.38 | 24.3% | 104 | 24.3% | -0.62 | 3.00 | 2.00 | 4.00 | — |
| — | 0.85 | 1.20 | 1.02 | +0.31 | 24.2% | 105 | 24.2% | -0.69 | 3.62 | 2.65 | 4.60 | — |
| — | 0.55 | 2.85 | 1.70 | +0.25 | 24.1% | 106 | 24.1% | -0.76 | 4.40 | 3.30 | 5.50 | — |
| — | 0.35 | 2.65 | 1.50 | +0.19 | 24.2% | 107 | 24.2% | -0.82 | 5.20 | 4.10 | 6.30 | — |
| — | — | 2.00 | — | +0.15 | 24.4% | 108 | 24.4% | -0.87 | 6.10 | 4.90 | 7.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.11 | 24.7% | 109 | 24.7% | -0.90 | 6.80 | 5.60 | 8.00 | — |
| — | — | 0.95 | — | +0.08 | 25.0% | 110 | 25.0% | -0.93 | 7.70 | 6.40 | 9.00 | — |
| — | — | 0.95 | — | +0.06 | 25.5% | 111 | 25.5% | -0.95 | 8.80 | 7.70 | 9.90 | — |
| — | — | 0.95 | — | +0.05 | 26.1% | 112 | 26.1% | -0.97 | 9.90 | 8.70 | 11.10 | — |
| — | — | 0.20 | — | +0.04 | 26.7% | 113 | 26.7% | -0.98 | 10.75 | 9.50 | 12.00 | — |
| — | — | 2.20 | — | +0.03 | 27.4% | 114 | 27.4% | -0.99 | 11.85 | 10.50 | 13.20 | — |
| — | — | 2.00 | — | +0.02 | 28.1% | 115 | 28.1% | -1.00 | 12.60 | 11.60 | 13.60 | — |
| — | — | 2.20 | — | +0.02 | 28.9% | 116 | 28.9% | -1.00 | 14.00 | 12.50 | 15.50 | — |
| — | — | 2.20 | — | +0.01 | 29.6% | 117 | 29.6% | -1.00 | 14.90 | 13.30 | 16.50 | — |
| — | — | 0.50 | — | +0.01 | 30.4% | 118 | 30.4% | -1.00 | 15.30 | 14.30 | 16.30 | — |
| — | — | 2.20 | — | +0.01 | 31.1% | 119 | 31.1% | -1.00 | 16.90 | 15.30 | 18.50 | — |
| — | — | 0.20 | — | +0.01 | 31.8% | 120 | 31.8% | -1.00 | 17.70 | 16.30 | 19.10 | — |
| — | — | 2.15 | — | +0.01 | 32.4% | 121 | 32.4% | -1.00 | 18.35 | 16.80 | 19.90 | — |
| — | — | 2.15 | — | +0.00 | 32.9% | 122 | 32.9% | -1.00 | 19.30 | 17.70 | 20.90 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 123 | 33.3% | -1.00 | 20.70 | 19.30 | 22.10 | — |
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.