Spot 102.66
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 22.00 | 20.50 | +1.00 | 38.8% | 82.5 | 38.8% | +0.00 | — | — | 0.80 | — |
| — | 16.10 | 19.70 | 17.90 | +1.00 | 37.0% | 85 | 37.0% | +0.00 | — | — | 0.10 | — |
| — | 14.50 | 17.30 | 15.90 | +1.00 | 35.6% | 87 | 35.6% | +0.00 | — | — | 2.15 | — |
| — | 13.90 | 17.10 | 15.50 | +1.00 | 35.3% | 87.5 | 35.3% | +0.00 | — | — | 0.80 | — |
| — | 13.30 | 16.70 | 15.00 | +1.00 | 35.0% | 88 | 35.0% | -0.00 | — | — | 2.15 | — |
| — | 12.30 | 15.20 | 13.75 | +1.00 | 34.5% | 89 | 34.5% | -0.00 | — | — | 0.90 | — |
| — | 11.30 | 13.80 | 12.55 | +1.00 | 34.0% | 90 | 34.0% | -0.00 | — | — | 0.10 | — |
| — | 11.20 | 13.30 | 12.25 | +1.00 | 33.7% | 91 | 33.7% | -0.00 | — | — | 1.15 | — |
| — | 10.40 | 11.20 | 10.80 | +1.00 | 33.5% | 92 | 33.5% | -0.00 | — | — | 0.45 | — |
| — | 9.30 | 11.10 | 10.20 | +1.00 | 33.4% | 92.5 | 33.4% | -0.00 | — | — | 0.95 | — |
| — | 9.30 | 10.30 | 9.80 | +1.00 | 33.3% | 93 | 33.3% | -0.00 | — | — | 0.80 | — |
| — | 8.30 | 9.20 | 8.75 | +1.00 | 33.1% | 94 | 33.1% | -0.00 | — | — | 0.25 | — |
| — | 7.40 | 8.20 | 7.80 | +1.00 | 32.9% | 95 | 32.9% | -0.01 | — | — | 0.10 | — |
| — | 5.30 | 7.70 | 6.50 | +1.00 | 32.8% | 96 | 32.8% | -0.02 | — | — | 0.10 | — |
| — | 4.50 | 6.60 | 5.55 | +1.00 | 32.6% | 97 | 32.6% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 4.90 | 6.00 | 5.45 | +0.99 | 32.4% | 97.5 | 32.4% | -0.06 | — | — | 0.15 | — |
| — | 4.40 | 5.50 | 4.95 | +0.98 | 32.1% | 98 | 32.1% | -0.08 | — | — | 0.25 | — |
| — | 3.00 | 4.60 | 3.80 | +0.95 | 31.6% | 99 | 31.6% | -0.14 | 0.17 | 0.10 | 0.25 | — |
| — | 2.45 | 3.10 | 2.77 | +0.89 | 31.1% | 100 | 31.1% | -0.23 | 0.33 | 0.20 | 0.45 | — |
| — | 1.65 | 2.70 | 2.17 | +0.77 | 30.7% | 101 | 30.7% | -0.35 | 0.65 | 0.45 | 0.85 | — |
| — | 1.00 | 1.50 | 1.25 | +0.61 | 30.3% | 102 | 30.3% | -0.48 | 0.97 | 0.75 | 1.20 | — |
| — | 0.15 | 0.85 | 0.50 | +0.43 | 30.2% | 103 | 30.2% | -0.63 | 1.50 | 1.20 | 1.80 | — |
| — | 0.35 | 0.60 | 0.47 | +0.28 | 30.2% | 104 | 30.2% | -0.75 | 2.23 | 1.85 | 2.60 | — |
| — | 0.15 | 0.35 | 0.25 | +0.17 | 30.3% | 105 | 30.3% | -0.84 | 3.08 | 2.55 | 3.60 | — |
| — | — | 0.30 | — | +0.09 | 30.5% | 106 | 30.5% | -0.91 | 4.00 | 3.10 | 4.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 30.5% | 107 | 30.5% | -0.96 | 5.15 | 4.10 | 6.20 | — |
| — | — | 0.05 | — | +0.02 | 30.5% | 108 | 30.5% | -0.98 | 6.10 | 4.80 | 7.40 | — |
| — | — | 0.05 | — | +0.01 | 30.4% | 109 | 30.4% | -0.99 | 7.15 | 6.00 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 30.4% | 110 | 30.4% | -1.00 | 7.90 | 6.80 | 9.00 | — |
| — | — | 0.60 | — | +0.00 | 30.4% | 111 | 30.4% | -1.00 | 9.05 | 7.80 | 10.30 | — |
| — | — | 0.85 | — | +0.00 | 30.4% | 112 | 30.4% | -1.00 | 10.05 | 8.80 | 11.30 | — |
| — | — | 0.75 | — | +0.00 | 30.5% | 113 | 30.5% | -1.00 | 11.10 | 9.90 | 12.30 | — |
| — | — | 0.95 | — | +0.00 | 30.6% | 114 | 30.6% | -1.00 | 12.05 | 10.80 | 13.30 | — |
| — | — | 0.05 | — | +0.00 | 30.8% | 115 | 30.8% | -1.00 | 13.10 | 12.30 | 13.90 | — |
| — | — | 1.65 | — | +0.00 | 31.0% | 116 | 31.0% | -1.00 | 14.05 | 12.80 | 15.30 | — |
| — | — | 0.05 | — | +0.00 | 32.2% | 120 | 32.2% | -1.00 | 17.75 | 17.20 | 18.30 | — |
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.