Spot 102.17
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 29.55 | 27.68 | +1.00 | 43.9% | 75 | 43.9% | -0.00 | — | — | 0.95 | — |
| — | 20.75 | 24.60 | 22.68 | +0.99 | 38.0% | 80 | 38.0% | -0.01 | — | — | 0.26 | — |
| — | 15.85 | 19.65 | 17.75 | +0.98 | 32.9% | 85 | 32.9% | -0.02 | — | — | 0.74 | — |
| — | 11.20 | 13.95 | 12.57 | +0.95 | 28.5% | 90 | 28.5% | -0.05 | — | — | 0.20 | — |
| — | 11.05 | 12.50 | 11.78 | +0.94 | 27.8% | 91 | 27.8% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 10.05 | 11.55 | 10.80 | +0.93 | 27.1% | 92 | 27.1% | -0.07 | — | — | 0.29 | — |
| — | 8.55 | 10.90 | 9.72 | +0.91 | 26.4% | 93 | 26.4% | -0.09 | 0.27 | 0.21 | 0.33 | — |
| — | 8.05 | 9.65 | 8.85 | +0.89 | 25.9% | 94 | 25.9% | -0.11 | 0.37 | 0.31 | 0.43 | — |
| — | 7.65 | 8.45 | 8.05 | +0.87 | 25.3% | 95 | 25.3% | -0.13 | 0.43 | 0.38 | 0.49 | — |
| — | 6.85 | 7.60 | 7.22 | +0.84 | 24.9% | 96 | 24.9% | -0.16 | 0.58 | 0.43 | 0.73 | — |
| — | 5.85 | 6.95 | 6.40 | +0.80 | 24.4% | 97 | 24.4% | -0.20 | 0.74 | 0.67 | 0.81 | — |
| — | 5.00 | 5.85 | 5.42 | +0.76 | 24.1% | 98 | 24.1% | -0.24 | 0.98 | 0.94 | 1.03 | — |
| — | 4.40 | 5.10 | 4.75 | +0.71 | 23.8% | 99 | 23.8% | -0.29 | 1.20 | 1.10 | 1.30 | — |
| — | 4.00 | 4.60 | 4.30 | +0.66 | 23.6% | 100 | 23.6% | -0.34 | 1.57 | 1.51 | 1.63 | — |
| — | 3.20 | 3.90 | 3.55 | +0.60 | 23.4% | 101 | 23.4% | -0.40 | 2.00 | 1.87 | 2.13 | — |
| — | 2.64 | 3.05 | 2.85 | +0.54 | 23.2% | 102 | 23.2% | -0.46 | 2.35 | 2.24 | 2.47 | — |
| — | 2.26 | 2.75 | 2.50 | +0.48 | 23.1% | 103 | 23.1% | -0.52 | 2.89 | 2.73 | 3.05 | — |
| — | 1.92 | 2.27 | 2.10 | +0.42 | 23.0% | 104 | 23.0% | -0.59 | 3.45 | 3.30 | 3.60 | — |
| — | 1.56 | 1.65 | 1.60 | +0.36 | 23.0% | 105 | 23.0% | -0.65 | 4.03 | 3.70 | 4.35 | — |
| — | 1.22 | 1.37 | 1.29 | +0.31 | 22.9% | 106 | 22.9% | -0.70 | — | — | — | — |
| — | — | — | — | +0.26 | 22.9% | 107 | 22.9% | -0.76 | — | — | — | — |
| — | — | — | — | +0.21 | 22.9% | 108 | 22.9% | -0.80 | — | — | — | — |
| — | 0.56 | 0.65 | 0.60 | +0.17 | 22.9% | 109 | 22.9% | -0.85 | 7.53 | 6.75 | 8.30 | — |
| — | 0.43 | 0.50 | 0.47 | +0.14 | 23.0% | 110 | 23.0% | -0.88 | 8.25 | 7.35 | 9.15 | — |
| — | 0.23 | 0.48 | 0.35 | +0.11 | 23.1% | 111 | 23.1% | -0.91 | 9.15 | 8.50 | 9.80 | — |
| — | 0.03 | 0.40 | 0.21 | +0.09 | 23.2% | 112 | 23.2% | -0.94 | 9.97 | 9.10 | 10.85 | — |
| — | 0.04 | 0.75 | 0.40 | +0.07 | 23.3% | 113 | 23.3% | -0.96 | 11.03 | 9.95 | 12.10 | — |
| — | 0.02 | 0.75 | 0.39 | +0.05 | 23.5% | 114 | 23.5% | -0.98 | 11.95 | 10.95 | 12.95 | — |
| — | 0.01 | 0.52 | 0.27 | +0.04 | 23.7% | 115 | 23.7% | -1.00 | 13.38 | 11.95 | 14.80 | — |
| — | — | 0.88 | — | +0.03 | 23.9% | 116 | 23.9% | -1.00 | 14.12 | 12.55 | 15.70 | — |
| — | — | 0.95 | — | +0.03 | 24.1% | 117 | 24.1% | -1.00 | 15.18 | 13.65 | 16.70 | — |
| — | — | 0.95 | — | +0.02 | 24.4% | 118 | 24.4% | -1.00 | 15.97 | 14.15 | 17.80 | — |
| — | — | 0.95 | — | +0.02 | 24.7% | 119 | 24.7% | -1.00 | 16.75 | 14.75 | 18.75 | — |
| — | — | 0.25 | — | +0.01 | 24.9% | 120 | 24.9% | -1.00 | 17.85 | 15.95 | 19.75 | — |
| — | — | 0.95 | — | +0.01 | 25.2% | 121 | 25.2% | -1.00 | 19.23 | 17.70 | 20.75 | — |
| — | — | 1.15 | — | +0.01 | 25.5% | 122 | 25.5% | -1.00 | 19.95 | 18.65 | 21.25 | — |
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.