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 | |
| — | 16.30 | 19.20 | 17.75 | +1.00 | 44.7% | 85 | 44.7% | -0.01 | — | — | 0.10 | — |
| — | 14.30 | 16.70 | 15.50 | +1.00 | 45.3% | 87 | 45.3% | -0.01 | — | — | 0.50 | — |
| — | 13.60 | 15.60 | 14.60 | +1.00 | 45.5% | 88 | 45.5% | -0.02 | — | — | 0.45 | — |
| — | 12.30 | 14.60 | 13.45 | +1.00 | 45.6% | 89 | 45.6% | -0.03 | — | — | 0.35 | — |
| — | 12.30 | 13.90 | 13.10 | +1.00 | 45.7% | 90 | 45.7% | -0.04 | — | — | 0.30 | — |
| — | 10.30 | 13.10 | 11.70 | +0.99 | 45.8% | 91 | 45.8% | -0.06 | — | — | 0.40 | — |
| — | 9.30 | 11.90 | 10.60 | +0.98 | 45.8% | 92 | 45.8% | -0.08 | 0.35 | 0.25 | 0.45 | — |
| — | 8.70 | 10.90 | 9.80 | +0.96 | 45.8% | 93 | 45.8% | -0.10 | 0.42 | 0.30 | 0.55 | — |
| — | 7.40 | 9.90 | 8.65 | +0.93 | 45.7% | 94 | 45.7% | -0.13 | 0.55 | 0.45 | 0.65 | — |
| — | 7.50 | 8.60 | 8.05 | +0.89 | 45.6% | 95 | 45.6% | -0.16 | 0.70 | 0.55 | 0.85 | — |
| — | 6.70 | 8.00 | 7.35 | +0.84 | 45.4% | 96 | 45.4% | -0.19 | 0.78 | 0.60 | 0.95 | — |
| — | 5.50 | 7.00 | 6.25 | +0.79 | 45.2% | 97 | 45.2% | -0.23 | 0.97 | 0.80 | 1.15 | — |
| — | 5.20 | 6.00 | 5.60 | +0.74 | 45.0% | 98 | 45.0% | -0.28 | 1.25 | 1.05 | 1.45 | — |
| — | 4.50 | 5.20 | 4.85 | +0.68 | 44.8% | 99 | 44.8% | -0.32 | 1.57 | 1.35 | 1.80 | — |
| — | 3.80 | 4.70 | 4.25 | +0.63 | 44.6% | 100 | 44.6% | -0.37 | 1.88 | 1.70 | 2.05 | — |
| — | 3.30 | 4.30 | 3.80 | +0.58 | 44.4% | 101 | 44.4% | -0.43 | 2.35 | 2.10 | 2.60 | — |
| — | 2.70 | 3.40 | 3.05 | +0.52 | 44.2% | 102 | 44.2% | -0.48 | 2.77 | 2.55 | 3.00 | — |
| — | 2.30 | 2.75 | 2.52 | +0.47 | 44.0% | 103 | 44.0% | -0.53 | 3.40 | 3.10 | 3.70 | — |
| — | 1.80 | 2.35 | 2.08 | +0.42 | 43.8% | 104 | 43.8% | -0.59 | 3.85 | 3.50 | 4.20 | — |
| — | 1.55 | 1.85 | 1.70 | +0.36 | 43.6% | 105 | 43.6% | -0.64 | 4.50 | 4.10 | 4.90 | — |
| — | 1.00 | 1.75 | 1.38 | +0.31 | 43.4% | 106 | 43.4% | -0.69 | 5.10 | 4.60 | 5.60 | — |
| — | 1.05 | 1.30 | 1.18 | +0.27 | 43.1% | 107 | 43.1% | -0.73 | 5.75 | 5.20 | 6.30 | — |
| — | 0.90 | 0.95 | 0.93 | +0.23 | 42.8% | 108 | 42.8% | -0.78 | 7.00 | 5.90 | 8.10 | — |
| — | 0.45 | 0.85 | 0.65 | +0.19 | 42.5% | 109 | 42.5% | -0.82 | 7.80 | 6.70 | 8.90 | — |
| — | 0.15 | 0.65 | 0.40 | +0.15 | 42.1% | 110 | 42.1% | -0.85 | 8.55 | 7.60 | 9.50 | — |
| — | 0.35 | 0.60 | 0.47 | +0.12 | 41.8% | 111 | 41.8% | -0.89 | 9.45 | 8.20 | 10.70 | — |
| — | 0.20 | 0.55 | 0.38 | +0.09 | 41.4% | 112 | 41.4% | -0.91 | 10.25 | 9.10 | 11.40 | — |
| — | — | 0.40 | — | +0.07 | 41.1% | 113 | 41.1% | -0.93 | 11.30 | 10.20 | 12.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 40.7% | 114 | 40.7% | -0.95 | 12.30 | 11.10 | 13.50 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 40.4% | 115 | 40.4% | -0.97 | 12.95 | 12.00 | 13.90 | — |
| — | — | 0.40 | — | +0.03 | 40.1% | 116 | 40.1% | -0.98 | 14.20 | 13.00 | 15.40 | — |
| — | — | 0.20 | — | +0.02 | 39.9% | 117 | 39.9% | -0.99 | 15.20 | 14.00 | 16.40 | — |
| — | — | 0.45 | — | +0.01 | 39.6% | 118 | 39.6% | -0.99 | 16.15 | 15.00 | 17.30 | — |
| — | — | 0.95 | — | +0.01 | 39.4% | 119 | 39.4% | -1.00 | 17.05 | 15.80 | 18.30 | — |
| — | — | 0.30 | — | +0.01 | 39.2% | 120 | 39.2% | -1.00 | 18.15 | 17.00 | 19.30 | — |
| — | — | 1.80 | — | +0.00 | 39.1% | 121 | 39.1% | -1.00 | 19.25 | 18.00 | 20.50 | — |
| — | — | 2.00 | — | +0.00 | 38.9% | 122 | 38.9% | -1.00 | 20.15 | 19.00 | 21.30 | — |
| — | — | 2.05 | — | +0.00 | 38.8% | 123 | 38.8% | -1.00 | 21.05 | 19.80 | 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.