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 | |
| — | 19.35 | 19.60 | 19.48 | +0.86 | 64.4% | 85 | 64.4% | -0.14 | 1.35 | 1.30 | 1.40 | — |
| — | 15.40 | 15.65 | 15.53 | +0.78 | 63.4% | 90 | 63.4% | -0.22 | 2.35 | 2.30 | 2.39 | — |
| — | 11.95 | 12.15 | 12.05 | +0.68 | 63.2% | 95 | 63.2% | -0.32 | 3.90 | 3.80 | 4.00 | — |
| — | 9.65 | 9.85 | 9.75 | +0.60 | 63.5% | 99 | 63.5% | -0.41 | 5.58 | 5.45 | 5.70 | — |
| — | 9.10 | 9.30 | 9.20 | +0.57 | 63.6% | 100 | 63.6% | -0.43 | 6.05 | 5.95 | 6.15 | — |
| — | 8.60 | 8.80 | 8.70 | +0.55 | 63.7% | 101 | 63.7% | -0.45 | 6.55 | 6.45 | 6.65 | — |
| — | 8.15 | 8.35 | 8.25 | +0.53 | 63.8% | 102 | 63.8% | -0.47 | 7.05 | 6.95 | 7.15 | — |
| — | 7.65 | 7.90 | 7.78 | +0.51 | 64.0% | 103 | 64.0% | -0.49 | 7.60 | 7.50 | 7.70 | — |
| — | 7.25 | 7.45 | 7.35 | +0.49 | 64.1% | 104 | 64.1% | -0.52 | 8.15 | 8.05 | 8.25 | — |
| — | 6.80 | 7.00 | 6.90 | +0.47 | 64.3% | 105 | 64.3% | -0.54 | 8.75 | 8.65 | 8.85 | — |
| — | 6.40 | 6.60 | 6.50 | +0.45 | 64.4% | 106 | 64.4% | -0.56 | 9.35 | 9.25 | 9.45 | — |
| — | 6.05 | 6.25 | 6.15 | +0.43 | 64.6% | 107 | 64.6% | -0.58 | 9.97 | 9.85 | 10.10 | — |
| — | 5.70 | 5.90 | 5.80 | +0.41 | 64.7% | 108 | 64.7% | -0.60 | 10.62 | 10.50 | 10.75 | — |
| — | 5.35 | 5.55 | 5.45 | +0.39 | 64.9% | 109 | 64.9% | -0.62 | 11.28 | 11.15 | 11.40 | — |
| — | 5.10 | 5.20 | 5.15 | +0.37 | 65.0% | 110 | 65.0% | -0.64 | 11.95 | 11.85 | 12.05 | — |
| — | 4.70 | 4.90 | 4.80 | +0.35 | 65.2% | 111 | 65.2% | -0.65 | 12.62 | 12.50 | 12.75 | — |
| — | 4.45 | 4.65 | 4.55 | +0.33 | 65.4% | 112 | 65.4% | -0.67 | 13.38 | 13.25 | 13.50 | — |
| — | 4.15 | 4.35 | 4.25 | +0.32 | 65.5% | 113 | 65.5% | -0.69 | 14.07 | 13.95 | 14.20 | — |
| — | 3.90 | 4.10 | 4.00 | +0.30 | 65.7% | 114 | 65.7% | -0.70 | 14.82 | 14.70 | 14.95 | — |
| — | 3.75 | 3.80 | 3.77 | +0.29 | 65.9% | 115 | 65.9% | -0.72 | 15.57 | 15.45 | 15.70 | — |
| — | 3.45 | 3.65 | 3.55 | +0.27 | 66.1% | 116 | 66.1% | -0.73 | 16.38 | 16.25 | 16.50 | — |
| — | 3.25 | 3.40 | 3.33 | +0.26 | 66.3% | 117 | 66.3% | -0.75 | 17.15 | 17.05 | 17.25 | — |
| — | 3.00 | 3.20 | 3.10 | +0.24 | 66.5% | 118 | 66.5% | -0.76 | 17.93 | 17.80 | 18.05 | — |
| — | 2.84 | 3.00 | 2.92 | +0.23 | 66.7% | 119 | 66.7% | -0.78 | 18.75 | 18.60 | 18.90 | — |
| — | 2.70 | 2.85 | 2.77 | +0.22 | 66.9% | 120 | 66.9% | -0.79 | 19.55 | 19.40 | 19.70 | — |
| — | 2.50 | 2.65 | 2.58 | +0.21 | 67.1% | 121 | 67.1% | -0.80 | 20.43 | 20.30 | 20.55 | — |
| — | 2.34 | 2.49 | 2.42 | +0.20 | 67.4% | 122 | 67.4% | -0.81 | 21.23 | 21.10 | 21.35 | — |
| — | 2.19 | 2.35 | 2.27 | +0.18 | 67.6% | 123 | 67.6% | -0.82 | 22.10 | 21.95 | 22.25 | — |
| — | 2.05 | 2.21 | 2.13 | +0.18 | 67.8% | 124 | 67.8% | -0.83 | 22.98 | 22.85 | 23.10 | — |
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.