Spot 102.07
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.10 | 19.25 | 17.18 | — | — | 85 | 40.1% | -0.00 | — | — | 0.42 | — |
| — | 11.60 | 12.35 | 11.97 | +1.00 | 30.0% | 90 | 30.0% | -0.00 | — | — | 0.42 | — |
| — | 5.55 | 8.20 | 6.88 | +1.00 | 18.6% | 95 | 18.6% | -0.00 | — | — | 0.38 | — |
| — | 4.25 | 7.35 | 5.80 | +1.00 | 16.8% | 96 | 16.8% | -0.00 | — | — | 2.12 | — |
| — | 3.85 | 6.90 | 5.38 | +1.00 | 15.3% | 97 | 15.3% | -0.00 | — | — | 0.83 | — |
| — | 2.80 | 5.30 | 4.05 | +1.00 | 14.0% | 98 | 14.0% | -0.00 | — | — | 0.83 | — |
| — | 1.60 | 4.50 | 3.05 | +1.00 | 12.9% | 99 | 12.9% | -0.02 | — | — | 1.14 | — |
| — | 0.87 | 3.10 | 1.99 | +0.98 | 12.1% | 100 | 12.1% | -0.07 | — | — | 1.09 | — |
| — | 0.17 | 2.78 | 1.48 | +0.97 | 11.8% | 100.5 | 11.8% | -0.12 | — | — | 1.40 | — |
| — | 0.01 | 2.20 | 1.10 | +0.93 | 11.0% | 101 | 11.0% | -0.21 | — | — | 0.19 | — |
| — | 0.01 | 2.75 | 1.38 | +0.85 | 9.9% | 101.5 | 9.9% | -0.35 | 0.26 | 0.02 | 0.50 | — |
| — | — | 1.16 | — | +0.69 | 9.2% | 102 | 9.2% | -0.54 | — | — | 1.57 | — |
| — | — | 0.86 | — | +0.47 | 9.8% | 102.5 | 9.8% | -0.74 | — | — | 2.12 | — |
| — | — | 0.85 | — | +0.24 | 10.3% | 103 | 10.3% | -0.88 | 1.31 | 0.17 | 2.46 | — |
| — | — | 1.65 | — | +0.10 | 10.6% | 103.5 | 10.6% | -0.95 | 2.00 | 0.05 | 3.95 | — |
| — | — | 0.05 | — | +0.04 | 10.7% | 104 | 10.7% | -0.98 | 2.38 | 0.30 | 4.45 | — |
| — | — | 0.83 | — | +0.01 | 10.8% | 104.5 | 10.8% | -0.99 | 3.19 | 1.83 | 4.55 | — |
| — | — | 0.47 | — | +0.00 | 11.0% | 105 | 11.0% | -1.00 | 3.27 | 2.10 | 4.45 | — |
| — | — | 0.45 | — | +0.00 | 11.1% | 105.5 | 11.1% | -1.00 | 4.13 | 2.72 | 5.55 | — |
| — | — | 0.83 | — | +0.00 | 11.4% | 106 | 11.4% | -1.00 | 4.66 | 2.91 | 6.40 | — |
| — | — | 0.78 | — | +0.00 | 11.6% | 106.5 | 11.6% | -1.00 | 4.95 | 3.00 | 6.90 | — |
| — | — | 2.13 | — | +0.00 | 11.9% | 107 | 11.9% | -1.00 | 5.12 | 3.60 | 6.65 | — |
| — | — | 1.63 | — | +0.00 | 12.2% | 107.5 | 12.2% | -1.00 | 5.78 | 4.65 | 6.90 | — |
| — | — | 0.58 | — | +0.00 | 12.5% | 108 | 12.5% | -1.00 | 6.38 | 4.35 | 8.40 | — |
| — | — | 0.82 | — | +0.00 | 12.9% | 108.5 | 12.9% | -1.00 | 6.67 | 5.40 | 7.95 | — |
| — | — | 0.62 | — | +0.00 | 13.2% | 109 | 13.2% | -1.00 | 7.53 | 6.60 | 8.45 | — |
| — | — | 0.62 | — | +0.00 | 13.6% | 109.5 | 13.6% | -1.00 | 8.20 | 6.60 | 9.80 | — |
| — | — | 2.13 | — | +0.00 | 14.1% | 110 | 14.1% | -1.00 | 8.28 | 7.10 | 9.45 | — |
| — | — | 0.62 | — | +0.00 | 14.5% | 110.5 | 14.5% | -1.00 | 9.53 | 8.20 | 10.85 | — |
| — | — | 0.82 | — | +0.00 | 14.9% | 111 | 14.9% | -1.00 | 9.45 | 7.50 | 11.40 | — |
| — | — | 0.62 | — | +0.00 | 15.4% | 111.5 | 15.4% | -1.00 | 9.85 | 7.85 | 11.85 | — |
| — | — | 0.82 | — | +0.00 | 15.9% | 112 | 15.9% | -1.00 | 10.28 | 9.10 | 11.45 | — |
| — | — | 2.05 | — | +0.00 | 16.9% | 113 | 16.9% | -1.00 | 11.18 | 9.90 | 12.45 | — |
| — | — | 0.82 | — | +0.00 | 18.0% | 114 | 18.0% | -1.00 | 12.68 | 11.90 | 13.45 | — |
| — | — | 0.82 | — | +0.00 | 19.0% | 115 | 19.0% | -1.00 | 13.15 | 11.20 | 15.10 | — |
| — | — | 2.12 | — | +0.00 | 20.1% | 116 | 20.1% | -1.00 | 13.93 | 12.40 | 15.45 | — |
| — | — | 2.27 | — | +0.00 | 21.2% | 117 | 21.2% | -1.00 | 14.93 | 13.40 | 16.45 | — |
| — | — | 0.52 | — | +0.00 | 22.2% | 118 | 22.2% | -1.00 | 16.62 | 15.10 | 18.15 | — |
| — | — | 2.13 | — | +0.00 | 23.2% | 119 | 23.2% | -1.00 | 17.60 | 15.90 | 19.30 | — |
| — | — | 0.62 | — | +0.00 | 24.1% | 120 | 24.1% | -1.00 | 19.02 | 17.90 | 20.15 | — |
| — | — | 0.62 | — | +0.00 | 25.0% | 121 | 25.0% | -1.00 | 19.82 | 18.40 | 21.25 | — |
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.