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 | |
| — | 25.75 | 29.35 | 27.55 | — | — | 75 | 50.4% | -0.00 | — | — | 2.08 | — |
| — | 20.80 | 23.15 | 21.98 | +1.00 | 45.5% | 80 | — | — | — | — | 0.50 | — |
| — | 15.80 | 18.15 | 16.98 | — | — | 85 | 38.6% | -0.00 | — | — | 0.22 | — |
| — | 11.70 | 13.20 | 12.45 | — | — | 90 | — | — | — | — | 0.06 | — |
| — | 9.85 | 12.05 | 10.95 | — | — | 91 | 30.4% | -0.00 | — | — | 0.26 | — |
| — | 8.85 | 10.95 | 9.90 | +1.00 | 29.3% | 92 | 29.3% | -0.00 | — | — | 0.30 | — |
| — | 8.80 | 9.80 | 9.30 | +0.99 | 28.2% | 93 | 28.2% | -0.01 | — | — | 0.51 | — |
| — | 8.15 | 8.50 | 8.32 | +0.99 | 27.2% | 94 | 27.2% | -0.01 | — | — | 0.30 | — |
| — | 7.00 | 8.30 | 7.65 | +0.98 | 26.2% | 95 | 26.2% | -0.02 | — | — | 0.25 | — |
| — | 5.70 | 7.60 | 6.65 | +0.97 | 25.4% | 96 | 25.4% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 4.15 | 6.55 | 5.35 | +0.94 | 24.7% | 97 | 24.7% | -0.06 | 0.09 | 0.06 | 0.12 | — |
| — | 4.00 | 4.90 | 4.45 | +0.90 | 24.1% | 98 | 24.1% | -0.10 | 0.14 | 0.11 | 0.18 | — |
| — | 3.20 | 4.85 | 4.03 | +0.84 | 23.6% | 99 | 23.6% | -0.16 | 0.26 | 0.24 | 0.28 | — |
| — | 2.44 | 3.05 | 2.75 | +0.76 | 23.2% | 100 | 23.2% | -0.24 | 0.47 | 0.38 | 0.55 | — |
| — | 1.94 | 2.30 | 2.12 | +0.66 | 22.9% | 101 | 22.9% | -0.34 | 0.76 | 0.71 | 0.81 | — |
| — | 1.32 | 1.53 | 1.43 | +0.54 | 22.6% | 102 | 22.6% | -0.46 | 1.21 | 1.10 | 1.31 | — |
| — | 0.85 | 1.03 | 0.94 | +0.41 | 22.5% | 103 | 22.5% | -0.59 | 1.69 | 1.58 | 1.80 | — |
| — | 0.55 | 0.69 | 0.62 | +0.30 | 22.4% | 104 | 22.4% | -0.71 | 2.33 | 2.09 | 2.56 | — |
| — | 0.30 | 0.43 | 0.36 | +0.20 | 22.5% | 105 | 22.5% | -0.81 | 3.17 | 2.75 | 3.60 | — |
| — | 0.13 | 0.24 | 0.18 | +0.13 | 22.8% | 106 | 22.8% | -0.88 | 3.88 | 3.50 | 4.25 | — |
| — | 0.10 | 0.13 | 0.12 | +0.08 | 23.4% | 107 | 23.4% | -0.93 | 4.65 | 3.95 | 5.35 | — |
| — | — | 0.08 | — | +0.05 | 24.3% | 108 | 24.3% | -0.96 | 5.72 | 5.45 | 6.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 25.4% | 109 | 25.4% | -0.98 | 6.92 | 6.30 | 7.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 26.8% | 110 | 26.8% | -0.99 | 7.78 | 7.35 | 8.20 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 111 | — | — | 8.90 | 7.95 | 9.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 29.7% | 112 | 29.7% | -1.00 | 9.80 | 9.25 | 10.35 | — |
| — | — | 0.07 | — | +0.01 | 31.2% | 113 | 31.2% | -1.00 | 10.93 | 10.00 | 11.85 | — |
| — | — | 0.10 | — | +0.01 | 32.6% | 114 | 32.6% | -1.00 | 11.90 | 10.95 | 12.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 34.0% | 115 | 34.0% | -1.00 | 12.88 | 11.90 | 13.85 | — |
| — | — | 0.07 | — | +0.00 | 35.2% | 116 | 35.2% | -1.00 | 13.95 | 13.05 | 14.85 | — |
| — | — | 0.10 | — | +0.00 | 36.4% | 117 | 36.4% | -1.00 | 14.93 | 14.00 | 15.85 | — |
| — | — | 1.15 | — | +0.00 | 37.6% | 118 | 37.6% | -1.00 | 15.95 | 15.05 | 16.85 | — |
| — | — | 1.15 | — | +0.00 | 38.7% | 119 | 38.7% | -1.00 | 16.93 | 16.00 | 17.85 | — |
| — | — | 0.02 | — | +0.00 | 39.8% | 120 | 39.8% | -1.00 | 17.55 | 16.90 | 18.20 | — |
| — | — | 0.76 | — | +0.00 | 40.9% | 121 | 40.9% | -1.00 | 18.95 | 18.05 | 19.85 | — |
| — | — | 0.48 | — | +0.00 | 42.0% | 122 | 42.0% | -1.00 | 19.93 | 19.00 | 20.85 | — |
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.