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 | |
| — | 19.90 | 20.25 | 20.07 | +0.97 | 68.1% | 83 | 68.1% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 18.90 | 19.20 | 19.05 | +0.96 | 66.6% | 84 | 66.6% | -0.04 | 0.15 | 0.11 | 0.19 | — |
| — | 17.90 | 18.25 | 18.07 | +0.96 | 65.2% | 85 | 65.2% | -0.04 | 0.17 | 0.14 | 0.21 | — |
| — | 16.95 | 17.30 | 17.12 | +0.95 | 63.9% | 86 | 63.9% | -0.05 | 0.18 | 0.13 | 0.24 | — |
| — | 15.95 | 16.35 | 16.15 | +0.94 | 62.7% | 87 | 62.7% | -0.06 | 0.23 | 0.19 | 0.27 | — |
| — | 15.00 | 15.35 | 15.18 | +0.93 | 61.6% | 88 | 61.6% | -0.07 | 0.27 | 0.24 | 0.30 | — |
| — | 14.05 | 14.45 | 14.25 | +0.92 | 60.6% | 89 | 60.6% | -0.08 | 0.33 | 0.29 | 0.36 | — |
| — | 13.15 | 13.45 | 13.30 | +0.91 | 59.7% | 90 | 59.7% | -0.09 | 0.37 | 0.35 | 0.39 | — |
| — | 12.20 | 12.55 | 12.38 | +0.89 | 58.9% | 91 | 58.9% | -0.11 | 0.47 | 0.43 | 0.50 | — |
| — | 11.30 | 11.65 | 11.47 | +0.87 | 58.1% | 92 | 58.1% | -0.13 | 0.55 | 0.49 | 0.61 | — |
| — | 10.45 | 10.75 | 10.60 | +0.84 | 57.5% | 93 | 57.5% | -0.16 | 0.68 | 0.62 | 0.74 | — |
| — | 9.60 | 9.95 | 9.78 | +0.81 | 57.0% | 94 | 57.0% | -0.19 | 0.81 | 0.77 | 0.84 | — |
| — | 8.85 | 9.05 | 8.95 | +0.78 | 56.6% | 95 | 56.6% | -0.22 | 1.01 | 0.98 | 1.04 | — |
| — | 8.00 | 8.35 | 8.18 | +0.75 | 56.3% | 96 | 56.3% | -0.25 | 1.25 | 1.19 | 1.30 | — |
| — | 7.35 | 7.55 | 7.45 | +0.71 | 56.2% | 97 | 56.2% | -0.29 | 1.49 | 1.45 | 1.52 | — |
| — | 6.65 | 6.85 | 6.75 | +0.67 | 56.1% | 98 | 56.1% | -0.33 | 1.75 | 1.69 | 1.81 | — |
| — | 5.95 | 6.15 | 6.05 | +0.62 | 56.1% | 99 | 56.1% | -0.38 | 2.12 | 2.06 | 2.19 | — |
| — | 5.40 | 5.50 | 5.45 | +0.58 | 56.1% | 100 | 56.1% | -0.42 | 2.46 | 2.40 | 2.51 | — |
| — | 4.75 | 4.95 | 4.85 | +0.54 | 56.2% | 101 | 56.2% | -0.46 | 2.92 | 2.85 | 2.98 | — |
| — | 4.30 | 4.45 | 4.38 | +0.50 | 56.4% | 102 | 56.4% | -0.51 | 3.40 | 3.30 | 3.50 | — |
| — | 3.80 | 3.90 | 3.85 | +0.45 | 56.6% | 103 | 56.6% | -0.55 | 3.90 | 3.80 | 4.00 | — |
| — | 3.35 | 3.45 | 3.40 | +0.41 | 56.8% | 104 | 56.8% | -0.59 | 4.45 | 4.35 | 4.55 | — |
| — | 3.00 | 3.05 | 3.02 | +0.37 | 57.0% | 105 | 57.0% | -0.63 | 5.08 | 5.00 | 5.15 | — |
| — | 2.58 | 2.73 | 2.65 | +0.34 | 57.3% | 106 | 57.3% | -0.67 | 5.70 | 5.60 | 5.80 | — |
| — | 2.29 | 2.38 | 2.33 | +0.30 | 57.6% | 107 | 57.6% | -0.70 | 6.35 | 6.25 | 6.45 | — |
| — | 1.95 | 2.10 | 2.02 | +0.27 | 58.0% | 108 | 58.0% | -0.73 | 7.05 | 6.95 | 7.15 | — |
| — | 1.67 | 1.79 | 1.73 | +0.24 | 58.3% | 109 | 58.3% | -0.77 | 7.85 | 7.70 | 8.00 | — |
| — | 1.49 | 1.55 | 1.52 | +0.21 | 58.7% | 110 | 58.7% | -0.79 | 8.60 | 8.50 | 8.70 | — |
| — | 1.28 | 1.37 | 1.32 | +0.19 | 59.1% | 111 | 59.1% | -0.82 | 9.45 | 9.30 | 9.60 | — |
| — | 1.13 | 1.18 | 1.16 | +0.16 | 59.5% | 112 | 59.5% | -0.84 | 10.25 | 10.10 | 10.40 | — |
| — | 0.98 | 1.03 | 1.00 | +0.14 | 60.0% | 113 | 60.0% | -0.86 | 11.10 | 10.95 | 11.25 | — |
| — | 0.84 | 0.89 | 0.86 | +0.13 | 60.4% | 114 | 60.4% | -0.88 | 11.95 | 11.75 | 12.15 | — |
| — | 0.73 | 0.78 | 0.76 | +0.11 | 60.9% | 115 | 60.9% | -0.89 | 12.88 | 12.70 | 13.05 | — |
| — | 0.60 | 0.68 | 0.64 | +0.10 | 61.4% | 116 | 61.4% | -0.91 | 13.78 | 13.60 | 13.95 | — |
| — | 0.51 | 0.63 | 0.57 | +0.09 | 62.0% | 117 | 62.0% | -0.92 | 14.65 | 14.45 | 14.85 | — |
| — | 0.49 | 0.52 | 0.51 | +0.08 | 62.5% | 118 | 62.5% | -0.93 | 15.60 | 15.40 | 15.80 | — |
| — | 0.38 | 0.49 | 0.43 | +0.07 | 63.1% | 119 | 63.1% | -0.94 | 16.55 | 16.35 | 16.75 | — |
| — | 0.38 | 0.39 | 0.39 | +0.06 | 63.7% | 120 | 63.7% | -0.95 | 17.48 | 17.25 | 17.70 | — |
| — | 0.28 | 0.35 | 0.32 | +0.05 | 64.3% | 121 | 64.3% | -0.95 | 18.45 | 18.25 | 18.65 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 64.9% | 122 | 64.9% | -0.96 | 19.38 | 19.15 | 19.60 | — |
| — | 0.21 | 0.27 | 0.24 | +0.04 | 65.6% | 123 | 65.6% | -0.97 | 20.38 | 20.20 | 20.55 | — |
| — | 0.15 | 0.26 | 0.20 | +0.04 | 66.2% | 124 | 66.2% | -0.97 | 21.35 | 21.15 | 21.55 | — |
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.