Spot 102.60
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.75 | 18.90 | 17.82 | +1.00 | 42.5% | 85 | 42.5% | -0.00 | — | — | 0.10 | — |
| — | 14.00 | 16.60 | 15.30 | +1.00 | 36.0% | 88 | 36.0% | -0.00 | — | — | 0.84 | — |
| — | 12.90 | 15.45 | 14.18 | +1.00 | 34.2% | 89 | 34.2% | -0.00 | — | — | 0.62 | — |
| — | 12.10 | 14.20 | 13.15 | +1.00 | 32.5% | 90 | 32.5% | -0.00 | — | — | 0.10 | — |
| — | 11.10 | 13.45 | 12.28 | +1.00 | 30.9% | 91 | — | — | — | — | 0.98 | — |
| — | 9.95 | 12.60 | 11.28 | — | — | 92 | — | — | — | — | 0.34 | — |
| — | 9.20 | 11.10 | 10.15 | — | — | 93 | — | — | — | — | 1.11 | — |
| — | 7.95 | 9.95 | 8.95 | — | — | 94 | — | — | — | — | 0.10 | — |
| — | 7.10 | 9.25 | 8.18 | — | — | 95 | — | — | — | — | 0.05 | — |
| — | 6.15 | 8.25 | 7.20 | — | — | 96 | — | — | — | — | 0.07 | — |
| — | 5.35 | 6.90 | 6.12 | — | — | 97 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 4.15 | 6.05 | 5.10 | — | — | 98 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 3.35 | 5.10 | 4.22 | — | — | 99 | — | — | 0.20 | 0.11 | 0.30 | — |
| — | 2.77 | 3.50 | 3.13 | — | — | 100 | — | — | 0.34 | 0.24 | 0.45 | — |
| — | 2.00 | 2.88 | 2.44 | +0.71 | 23.0% | 101 | 23.0% | -0.30 | 0.56 | 0.40 | 0.71 | — |
| — | 1.50 | 1.89 | 1.70 | +0.60 | 22.8% | 102 | 22.8% | -0.40 | 0.96 | 0.85 | 1.08 | — |
| — | 1.05 | 1.24 | 1.15 | +0.48 | 22.7% | 103 | 22.7% | -0.52 | 1.47 | 1.27 | 1.66 | — |
| — | 0.63 | 0.81 | 0.72 | +0.36 | 22.8% | 104 | 22.8% | -0.65 | 2.04 | 1.86 | 2.23 | — |
| — | 0.22 | 0.50 | 0.36 | +0.25 | 23.1% | 105 | — | — | 2.85 | 2.45 | 3.25 | — |
| — | 0.23 | 0.30 | 0.27 | +0.17 | 23.6% | 106 | 23.6% | -0.84 | 3.58 | 3.25 | 3.90 | — |
| — | 0.10 | 0.23 | 0.17 | +0.11 | 24.4% | 107 | 24.4% | -0.90 | 4.15 | 3.25 | 5.05 | — |
| — | — | 0.34 | — | +0.08 | 25.4% | 108 | 25.4% | -0.93 | 5.12 | 4.20 | 6.05 | — |
| — | 0.06 | 0.11 | 0.09 | +0.05 | 26.6% | 109 | 26.6% | -0.96 | 6.17 | 5.25 | 7.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 27.9% | 110 | 27.9% | -0.97 | 7.03 | 6.10 | 7.95 | 56 |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 29.2% | 111 | 29.2% | -0.98 | 7.75 | 6.50 | 9.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 30.5% | 112 | 30.5% | -0.99 | 9.65 | 8.25 | 11.05 | — |
| — | — | 0.28 | — | +0.02 | 31.8% | 113 | 31.8% | -1.00 | 10.55 | 9.25 | 11.85 | — |
| — | — | 0.25 | — | +0.01 | 33.0% | 114 | 33.0% | -1.00 | 11.38 | 9.50 | 13.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 34.2% | 115 | 34.2% | -1.00 | 12.55 | 12.05 | 13.05 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 35.3% | 116 | 35.3% | -1.00 | 13.28 | 12.15 | 14.40 | — |
| — | — | 0.23 | — | +0.00 | 36.4% | 117 | 36.4% | -1.00 | 14.25 | 12.50 | 16.00 | — |
| — | — | 1.04 | — | +0.00 | 37.4% | 118 | 37.4% | -1.00 | 14.90 | 13.50 | 16.30 | — |
| — | — | 1.80 | — | +0.00 | 38.3% | 119 | 38.3% | -1.00 | 16.30 | 14.50 | 18.10 | — |
| — | — | 0.16 | — | +0.00 | 39.2% | 120 | 39.2% | -1.00 | 17.05 | 15.50 | 18.60 | — |
| — | — | 0.25 | — | +0.00 | 40.1% | 121 | 40.1% | -1.00 | 18.25 | 16.50 | 20.00 | — |
| — | — | 0.05 | — | +0.00 | 40.9% | 122 | 40.9% | -1.00 | 19.05 | 17.50 | 20.60 | — |
| — | — | 0.71 | — | +0.00 | 41.6% | 123 | 41.6% | -1.00 | 20.15 | 18.50 | 21.80 | — |
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.