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 | |
| — | 26.40 | 28.30 | 27.35 | +1.00 | 53.2% | 75 | 53.2% | -0.00 | — | — | 0.12 | — |
| — | 21.90 | 22.90 | 22.40 | +1.00 | 47.5% | 80 | 47.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 17.05 | 17.80 | 17.43 | +0.99 | 39.7% | 85 | 39.7% | -0.01 | — | — | 0.35 | — |
| — | 12.10 | 12.80 | 12.45 | +0.98 | 31.3% | 90 | 31.3% | -0.02 | — | — | 0.06 | — |
| — | 10.70 | 11.65 | 11.18 | +0.98 | 29.9% | 91 | 29.9% | -0.02 | — | — | 0.08 | — |
| — | 8.95 | 11.35 | 10.15 | +0.97 | 28.6% | 92 | 28.6% | -0.03 | — | — | 0.75 | — |
| — | 8.50 | 10.30 | 9.40 | +0.96 | 27.5% | 93 | 27.5% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 8.00 | 9.65 | 8.82 | +0.95 | 26.6% | 94 | 26.6% | -0.05 | 0.10 | 0.03 | 0.17 | — |
| — | 7.20 | 8.30 | 7.75 | +0.93 | 25.8% | 95 | 25.8% | -0.07 | 0.14 | 0.10 | 0.18 | — |
| — | 6.10 | 7.65 | 6.88 | +0.91 | 25.1% | 96 | 25.1% | -0.09 | 0.23 | 0.16 | 0.30 | — |
| — | 5.35 | 6.10 | 5.72 | +0.87 | 24.6% | 97 | 24.6% | -0.13 | 0.36 | 0.25 | 0.47 | — |
| — | 4.45 | 5.45 | 4.95 | +0.83 | 24.1% | 98 | 24.1% | -0.17 | 0.47 | 0.42 | 0.52 | — |
| — | 3.60 | 4.35 | 3.98 | +0.77 | 23.8% | 99 | 23.8% | -0.23 | 0.65 | 0.59 | 0.71 | — |
| — | 3.00 | 3.70 | 3.35 | +0.70 | 23.5% | 100 | 23.5% | -0.30 | 0.96 | 0.87 | 1.06 | — |
| — | 2.32 | 2.97 | 2.65 | +0.62 | 23.3% | 101 | 23.3% | -0.38 | 1.17 | 0.98 | 1.35 | — |
| — | 1.80 | 2.13 | 1.97 | +0.54 | 23.2% | 102 | 23.2% | -0.47 | 1.70 | 1.62 | 1.77 | — |
| — | 1.28 | 1.62 | 1.45 | +0.45 | 23.1% | 103 | 23.1% | -0.55 | 2.17 | 2.06 | 2.27 | — |
| — | 0.79 | 1.20 | 0.99 | +0.37 | 23.2% | 104 | 23.2% | -0.64 | 2.75 | 2.55 | 2.94 | — |
| — | 0.74 | 0.86 | 0.80 | +0.29 | 23.3% | 105 | 23.3% | -0.72 | 3.48 | 3.30 | 3.65 | — |
| — | 0.51 | 0.62 | 0.56 | +0.23 | 23.4% | 106 | 23.4% | -0.78 | 4.15 | 3.75 | 4.55 | — |
| — | 0.35 | 0.45 | 0.40 | +0.17 | 23.7% | 107 | 23.7% | -0.84 | 5.05 | 4.75 | 5.35 | — |
| — | 0.15 | 0.35 | 0.25 | +0.13 | 24.0% | 108 | 24.0% | -0.88 | 5.88 | 5.40 | 6.35 | — |
| — | 0.02 | 0.25 | 0.14 | +0.10 | 24.4% | 109 | 24.4% | -0.92 | 6.83 | 6.30 | 7.35 | — |
| — | 0.10 | 0.18 | 0.14 | +0.07 | 25.0% | 110 | 25.0% | -0.94 | 7.67 | 7.35 | 8.00 | — |
| — | 0.04 | 0.12 | 0.08 | +0.06 | 25.7% | 111 | 25.7% | -0.96 | 9.03 | 7.95 | 10.10 | — |
| — | 0.02 | 0.26 | 0.14 | +0.04 | 26.5% | 112 | 26.5% | -0.98 | 10.00 | 9.10 | 10.90 | — |
| — | 0.06 | 0.15 | 0.10 | +0.03 | 27.5% | 113 | 27.5% | -0.99 | 10.95 | 10.05 | 11.85 | — |
| — | — | 0.95 | — | +0.03 | 28.5% | 114 | 28.5% | -0.99 | 11.95 | 11.05 | 12.85 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 29.5% | 115 | 29.5% | -1.00 | 12.72 | 12.35 | 13.10 | — |
| — | — | 0.45 | — | +0.02 | 30.6% | 116 | 30.6% | -1.00 | 13.95 | 13.05 | 14.85 | — |
| — | — | 1.20 | — | +0.02 | 31.6% | 117 | 31.6% | -1.00 | 15.32 | 14.00 | 16.65 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 34.4% | 120 | 34.4% | -1.00 | 17.62 | 17.05 | 18.20 | — |
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.