Spot 102.80
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.75 | 18.05 | 17.90 | +0.98 | 95.1% | 85 | 95.1% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 15.25 | 15.60 | 15.43 | +0.98 | 86.4% | 87.5 | 86.4% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 12.80 | 13.10 | 12.95 | — | — | 90 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 10.35 | 10.65 | 10.50 | — | — | 92.5 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 9.85 | 10.50 | 10.18 | — | — | 93 | — | — | 0.17 | 0.15 | 0.18 | — |
| — | 8.90 | 9.20 | 9.05 | — | — | 94 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 8.00 | 8.30 | 8.15 | — | — | 95 | — | — | 0.28 | 0.27 | 0.29 | — |
| — | 7.10 | 7.40 | 7.25 | +0.82 | 66.4% | 96 | 66.4% | -0.18 | 0.38 | 0.36 | 0.40 | — |
| — | 6.30 | 6.50 | 6.40 | +0.78 | 65.4% | 97 | 65.4% | -0.22 | 0.51 | 0.50 | 0.52 | — |
| — | 5.85 | 6.05 | 5.95 | +0.75 | 65.1% | 97.5 | 65.1% | -0.25 | 0.59 | 0.58 | 0.60 | — |
| — | 5.40 | 5.65 | 5.53 | +0.72 | 64.8% | 98 | 64.8% | -0.28 | 0.68 | 0.66 | 0.70 | — |
| — | 4.75 | 4.90 | 4.83 | +0.67 | 64.6% | 99 | 64.6% | -0.34 | 0.92 | 0.90 | 0.93 | — |
| — | 4.05 | 4.15 | 4.10 | +0.60 | 64.7% | 100 | 64.7% | -0.40 | 1.20 | 1.18 | 1.22 | — |
| — | 3.35 | 3.50 | 3.42 | +0.54 | 65.0% | 101 | 65.0% | -0.46 | 1.56 | 1.53 | 1.59 | — |
| — | 2.86 | 2.93 | 2.90 | +0.47 | 65.5% | 102 | 65.5% | -0.53 | 1.99 | 1.96 | 2.02 | — |
| — | 2.38 | 2.42 | 2.40 | +0.41 | 66.0% | 103 | 66.0% | -0.59 | 2.50 | 2.46 | 2.54 | — |
| — | 1.96 | 1.99 | 1.98 | +0.36 | 66.4% | 104 | 66.4% | -0.65 | 3.08 | 3.00 | 3.15 | — |
| — | 1.59 | 1.61 | 1.60 | +0.30 | 66.8% | 105 | 66.8% | -0.70 | 3.70 | 3.65 | 3.75 | — |
| — | 1.27 | 1.29 | 1.28 | +0.26 | 67.3% | 106 | 67.3% | -0.75 | 4.38 | 4.30 | 4.45 | — |
| — | 1.02 | 1.04 | 1.03 | +0.21 | 67.8% | 107 | 67.8% | -0.79 | 5.17 | 5.05 | 5.30 | — |
| — | 0.80 | 0.82 | 0.81 | +0.18 | 68.4% | 108 | 68.4% | -0.83 | 5.92 | 5.85 | 6.00 | — |
| — | 0.63 | 0.65 | 0.64 | +0.15 | 68.9% | 109 | 68.9% | -0.86 | 6.78 | 6.65 | 6.90 | — |
| — | 0.49 | 0.51 | 0.50 | +0.12 | 69.5% | 110 | 69.5% | -0.88 | 7.62 | 7.50 | 7.75 | — |
| — | 0.38 | 0.40 | 0.39 | +0.10 | 70.0% | 111 | 70.0% | -0.91 | 8.57 | 8.45 | 8.70 | — |
| — | 0.29 | 0.30 | 0.29 | +0.08 | 70.6% | 112 | 70.6% | -0.92 | 9.45 | 9.30 | 9.60 | — |
| — | 0.21 | 0.24 | 0.23 | +0.07 | 71.2% | 113 | 71.2% | -0.94 | 10.40 | 10.25 | 10.55 | — |
| — | 0.17 | 0.18 | 0.17 | +0.05 | 71.8% | 114 | — | — | 11.35 | 11.20 | 11.50 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 115 | — | — | 12.30 | 12.15 | 12.45 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 116 | — | — | 13.28 | 13.10 | 13.45 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 117 | — | — | 14.22 | 14.05 | 14.40 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 118 | — | — | 15.25 | 15.10 | 15.40 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 119 | — | — | 16.23 | 16.05 | 16.40 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 120 | 77.4% | -0.99 | 17.12 | 17.05 | 17.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 78.6% | 121 | 78.6% | -0.99 | 18.20 | 18.05 | 18.35 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 80.0% | 122 | 80.0% | -0.99 | 19.20 | 19.05 | 19.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 81.5% | 123 | 81.5% | -1.00 | 20.20 | 20.05 | 20.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 83.0% | 124 | 83.0% | -1.00 | 21.20 | 21.05 | 21.35 | — |
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.