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 | |
| — | 17.05 | 19.70 | 18.38 | +1.00 | 36.5% | 85 | 36.5% | -0.00 | — | — | 0.93 | — |
| — | 11.45 | 14.35 | 12.90 | +0.99 | 30.9% | 90 | 30.9% | -0.01 | — | — | 0.49 | — |
| — | 11.00 | 13.20 | 12.10 | +0.98 | 29.9% | 91 | 29.9% | -0.02 | — | — | 0.29 | — |
| — | 10.20 | 12.75 | 11.47 | +0.98 | 28.9% | 92 | 28.9% | -0.02 | — | — | 0.44 | — |
| — | 9.10 | 11.80 | 10.45 | +0.97 | 27.9% | 93 | 27.9% | -0.03 | — | — | 0.34 | — |
| — | 8.20 | 10.30 | 9.25 | +0.96 | 27.0% | 94 | 27.0% | -0.04 | — | — | 1.81 | — |
| — | 7.15 | 9.70 | 8.43 | +0.94 | 26.2% | 95 | 26.2% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 6.25 | 8.90 | 7.58 | +0.92 | 25.4% | 96 | 25.4% | -0.08 | — | — | 0.43 | 9 |
| — | 5.35 | 7.30 | 6.33 | +0.89 | 24.7% | 97 | 24.7% | -0.11 | — | — | 1.12 | — |
| — | 4.50 | 6.40 | 5.45 | +0.85 | 24.2% | 98 | 24.2% | -0.15 | 0.37 | 0.13 | 0.61 | — |
| — | 4.00 | 5.10 | 4.55 | +0.80 | 23.7% | 99 | 23.7% | -0.20 | 0.49 | 0.05 | 0.94 | — |
| — | 3.15 | 3.85 | 3.50 | +0.73 | 23.3% | 100 | 23.3% | -0.27 | 0.78 | 0.70 | 0.85 | — |
| — | 2.60 | 3.15 | 2.88 | +0.66 | 23.0% | 101 | 23.0% | -0.34 | 1.53 | 0.97 | 2.10 | — |
| — | 2.00 | 2.71 | 2.35 | +0.58 | 22.8% | 102 | 22.8% | -0.43 | 1.52 | 1.34 | 1.71 | — |
| — | 1.50 | 1.98 | 1.74 | +0.49 | 22.7% | 103 | 22.7% | -0.52 | 2.03 | 1.80 | 2.26 | — |
| — | 1.10 | 1.43 | 1.26 | +0.40 | 22.7% | 104 | 22.7% | -0.60 | 2.48 | 2.19 | 2.76 | — |
| — | 0.80 | 1.05 | 0.93 | +0.32 | 22.7% | 105 | 22.7% | -0.69 | 3.14 | 2.63 | 3.65 | — |
| — | 0.56 | 0.75 | 0.66 | +0.26 | 22.9% | 106 | 22.9% | -0.75 | 3.80 | 2.85 | 4.75 | — |
| — | 0.21 | 0.64 | 0.42 | +0.19 | 23.1% | 107 | 23.1% | -0.82 | 4.78 | 4.15 | 5.40 | — |
| — | 0.11 | 0.52 | 0.32 | +0.15 | 23.5% | 108 | 23.5% | -0.87 | 5.45 | 4.80 | 6.10 | — |
| — | 0.01 | 0.46 | 0.23 | +0.11 | 23.9% | 109 | 23.9% | -0.91 | 6.72 | 5.80 | 7.65 | — |
| — | 0.13 | 0.24 | 0.18 | +0.08 | 24.4% | 110 | 24.4% | -0.94 | 7.47 | 6.35 | 8.60 | — |
| — | 0.01 | 0.37 | 0.19 | +0.06 | 25.1% | 111 | 25.1% | -0.96 | 8.45 | 7.20 | 9.70 | — |
| — | 0.05 | 0.32 | 0.18 | +0.05 | 25.7% | 112 | 25.7% | -0.97 | 9.38 | 7.50 | 11.25 | — |
| — | 0.02 | 0.30 | 0.16 | +0.04 | 26.5% | 113 | 26.5% | -0.99 | 10.25 | 8.50 | 12.00 | — |
| — | — | 0.33 | — | +0.03 | 27.3% | 114 | 27.3% | -0.99 | 11.10 | 9.55 | 12.65 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 28.2% | 115 | 28.2% | -1.00 | 12.40 | 11.15 | 13.65 | — |
| — | — | 0.39 | — | +0.02 | 29.1% | 116 | 29.1% | -1.00 | 13.38 | 11.50 | 15.25 | — |
| — | — | 0.41 | — | +0.01 | 30.0% | 117 | 30.0% | -1.00 | 14.43 | 13.15 | 15.70 | — |
| — | — | 0.50 | — | +0.01 | 31.0% | 118 | 31.0% | -1.00 | 15.05 | 13.50 | 16.60 | — |
| — | — | 2.13 | — | +0.01 | 32.0% | 119 | 32.0% | -1.00 | 16.05 | 14.50 | 17.60 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 33.0% | 120 | 33.0% | -1.00 | 17.45 | 16.15 | 18.75 | — |
| — | — | 1.16 | — | +0.01 | 34.0% | 121 | 34.0% | -1.00 | 18.15 | 16.50 | 19.80 | — |
| — | — | 2.13 | — | +0.01 | 35.0% | 122 | 35.0% | -1.00 | 19.38 | 17.45 | 21.30 | — |
| — | — | 2.10 | — | +0.01 | 35.9% | 123 | 35.9% | -1.00 | 20.15 | 18.45 | 21.85 | — |
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.