Spot 102.97
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 19.60 | 18.00 | +0.97 | 38.2% | 85 | 38.2% | -0.04 | — | — | 1.15 | — |
| — | 12.20 | 14.10 | 13.15 | +0.93 | 34.0% | 90 | 34.0% | -0.09 | 0.40 | 0.05 | 0.75 | — |
| — | 11.20 | 13.10 | 12.15 | +0.92 | 33.4% | 91 | 33.4% | -0.10 | 0.47 | 0.20 | 0.75 | — |
| — | 10.60 | 12.10 | 11.35 | +0.90 | 32.8% | 92 | 32.8% | -0.12 | 0.68 | 0.50 | 0.85 | — |
| — | 9.50 | 11.40 | 10.45 | +0.89 | 32.3% | 93 | 32.3% | -0.14 | 0.72 | 0.40 | 1.05 | — |
| — | 8.80 | 10.40 | 9.60 | +0.86 | 31.9% | 94 | 31.9% | -0.16 | 1.02 | 0.75 | 1.30 | — |
| — | 7.60 | 10.20 | 8.90 | +0.84 | 31.5% | 95 | 31.5% | -0.19 | 1.15 | 0.75 | 1.55 | — |
| — | 7.10 | 8.80 | 7.95 | +0.81 | 31.2% | 96 | 31.2% | -0.22 | 1.40 | 1.15 | 1.65 | — |
| — | 6.10 | 8.80 | 7.45 | +0.78 | 30.9% | 97 | 30.9% | -0.25 | 1.52 | 1.35 | 1.70 | — |
| — | 6.30 | 7.00 | 6.65 | +0.74 | 30.7% | 98 | 30.7% | -0.29 | 1.88 | 1.65 | 2.10 | — |
| — | 5.60 | 6.30 | 5.95 | +0.70 | 30.5% | 99 | 30.5% | -0.33 | 2.15 | 2.00 | 2.30 | — |
| — | 5.00 | 5.70 | 5.35 | +0.66 | 30.4% | 100 | 30.4% | -0.37 | 2.62 | 2.35 | 2.90 | — |
| — | 4.40 | 5.00 | 4.70 | +0.61 | 30.3% | 101 | 30.3% | -0.41 | 3.10 | 2.70 | 3.50 | — |
| — | 4.00 | 4.40 | 4.20 | +0.57 | 30.2% | 102 | 30.2% | -0.45 | 3.50 | 3.20 | 3.80 | — |
| — | 3.30 | 3.80 | 3.55 | +0.52 | 30.2% | 103 | 30.2% | -0.50 | 3.90 | 3.70 | 4.10 | — |
| — | 3.00 | 3.50 | 3.25 | +0.48 | 30.2% | 104 | 30.2% | -0.54 | 4.45 | 4.10 | 4.80 | — |
| — | 2.50 | 2.85 | 2.67 | +0.43 | 30.2% | 105 | 30.2% | -0.58 | 5.00 | 4.70 | 5.30 | — |
| — | 2.20 | 2.50 | 2.35 | +0.39 | 30.2% | 106 | 30.2% | -0.62 | 5.60 | 5.20 | 6.00 | — |
| — | 1.85 | 2.30 | 2.08 | +0.35 | 30.3% | 107 | 30.3% | -0.66 | 7.00 | 5.80 | 8.20 | — |
| — | 1.55 | 2.35 | 1.95 | +0.31 | 30.4% | 108 | 30.4% | -0.70 | 6.95 | 5.70 | 8.20 | — |
| — | 1.30 | 2.10 | 1.70 | +0.28 | 30.5% | 109 | 30.5% | -0.73 | 8.00 | 6.90 | 9.10 | — |
| — | 1.10 | 1.80 | 1.45 | +0.24 | 30.6% | 110 | 30.6% | -0.77 | 8.50 | 8.00 | 9.00 | — |
| — | 0.75 | 1.55 | 1.15 | +0.21 | 30.7% | 111 | 30.7% | -0.79 | 9.35 | 8.60 | 10.10 | — |
| — | 0.75 | 1.20 | 0.97 | +0.19 | 30.9% | 112 | 30.9% | -0.82 | 10.40 | 9.30 | 11.50 | — |
| — | 0.45 | 1.20 | 0.82 | +0.16 | 31.1% | 113 | 31.1% | -0.84 | 11.45 | 10.50 | 12.40 | — |
| — | 0.20 | 1.15 | 0.68 | +0.14 | 31.3% | 114 | 31.3% | -0.86 | 12.30 | 11.40 | 13.20 | — |
| — | 0.35 | 0.65 | 0.50 | +0.12 | 31.5% | 115 | 31.5% | -0.88 | 12.75 | 11.50 | 14.00 | — |
| — | — | 1.50 | — | +0.11 | 31.8% | 116 | 31.8% | -0.90 | 13.95 | 12.80 | 15.10 | — |
| — | 0.25 | 0.50 | 0.38 | +0.09 | 32.1% | 117 | 32.1% | -0.91 | 14.85 | 13.70 | 16.00 | — |
| — | — | 0.50 | — | +0.08 | 32.4% | 118 | 32.4% | -0.92 | 16.20 | 14.90 | 17.50 | — |
| — | — | 2.30 | — | +0.07 | 32.7% | 119 | 32.7% | -0.93 | 17.10 | 15.80 | 18.40 | — |
| — | — | 0.50 | — | +0.06 | 33.1% | 120 | 33.1% | -0.94 | 17.75 | 16.70 | 18.80 | — |
| — | — | 2.25 | — | +0.05 | 33.5% | 121 | 33.5% | -0.95 | 19.10 | 17.80 | 20.40 | — |
| — | — | 2.25 | — | +0.05 | 34.0% | 122 | 34.0% | -0.96 | 19.95 | 18.60 | 21.30 | — |
| — | — | 2.20 | — | +0.04 | 34.5% | 123 | 34.5% | -0.96 | 21.00 | 19.70 | 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.