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 | |
| — | 15.40 | 18.30 | 16.85 | +1.00 | 26.2% | 85 | 26.2% | -0.00 | — | — | 0.62 | — |
| — | 10.25 | 14.10 | 12.18 | +1.00 | 20.6% | 90 | 20.6% | -0.00 | — | — | 2.13 | — |
| — | 5.45 | 8.30 | 6.88 | +1.00 | 15.1% | 95 | 15.1% | -0.00 | — | — | 0.63 | — |
| — | 4.45 | 8.20 | 6.33 | +1.00 | 14.3% | 96 | 14.3% | -0.00 | — | — | 0.64 | — |
| — | 3.45 | 6.30 | 4.88 | +1.00 | 13.5% | 97 | 13.5% | -0.01 | — | — | 0.64 | — |
| — | 2.25 | 6.20 | 4.22 | +1.00 | 12.7% | 98 | 12.7% | -0.03 | — | — | 0.66 | — |
| — | 1.85 | 4.25 | 3.05 | +1.00 | 11.8% | 99 | 11.8% | -0.07 | — | — | 0.88 | — |
| — | 0.15 | 4.25 | 2.20 | +0.97 | 11.0% | 100 | — | — | 0.58 | 0.04 | 1.13 | — |
| — | 0.24 | 2.76 | 1.50 | +0.94 | 10.6% | 100.5 | 10.6% | -0.21 | — | — | 1.24 | — |
| — | 0.05 | 3.30 | 1.68 | +0.86 | 10.2% | 101 | 10.2% | -0.29 | — | — | 1.36 | — |
| — | — | 2.90 | — | +0.75 | 9.9% | 101.5 | 9.9% | -0.39 | — | — | 1.47 | — |
| — | — | 1.44 | — | +0.59 | 9.7% | 102 | 9.7% | -0.51 | — | — | 2.09 | — |
| — | — | 1.81 | — | +0.43 | 9.6% | 102.5 | 9.6% | -0.63 | — | — | 2.94 | — |
| — | — | 0.80 | — | +0.29 | 9.7% | 103 | 9.7% | -0.75 | — | — | 3.65 | — |
| — | — | 0.72 | — | +0.18 | 9.7% | 103.5 | 9.7% | -0.86 | 1.97 | 0.73 | 3.20 | — |
| — | — | 0.10 | — | +0.11 | 9.8% | 104 | 9.8% | -0.93 | 2.62 | 1.19 | 4.05 | — |
| — | — | 0.66 | — | +0.07 | 9.9% | 104.5 | 9.9% | -0.97 | 2.35 | 0.80 | 3.90 | — |
| — | — | 1.30 | — | +0.04 | 10.0% | 105 | 10.0% | -0.99 | 3.58 | 2.22 | 4.95 | — |
| — | — | 0.54 | — | +0.02 | 10.0% | 105.5 | 10.0% | -1.00 | 4.31 | 2.72 | 5.90 | — |
| — | — | 0.63 | — | +0.01 | 10.1% | 106 | 10.1% | -1.00 | 4.35 | 2.30 | 6.40 | — |
| — | — | 2.13 | — | +0.01 | 10.1% | 106.5 | 10.1% | -1.00 | 4.65 | 2.80 | 6.50 | — |
| — | — | 0.22 | — | +0.00 | 10.2% | 107 | 10.2% | -1.00 | 5.22 | 3.45 | 7.00 | — |
| — | — | 0.63 | — | +0.00 | 10.3% | 107.5 | 10.3% | -1.00 | 6.03 | 4.20 | 7.85 | — |
| — | — | 0.63 | — | +0.00 | 10.4% | 108 | 10.4% | -1.00 | 6.33 | 4.25 | 8.40 | — |
| — | — | 0.63 | — | +0.00 | 10.5% | 108.5 | 10.5% | -1.00 | 6.85 | 5.15 | 8.55 | — |
| — | — | 0.63 | — | +0.00 | 10.6% | 109 | 10.6% | -1.00 | 7.33 | 5.25 | 9.40 | — |
| — | — | 0.63 | — | +0.00 | 10.8% | 109.5 | 10.8% | -1.00 | 8.03 | 6.55 | 9.50 | — |
| — | — | 0.63 | — | +0.00 | 10.9% | 110 | 10.9% | -1.00 | 8.38 | 7.95 | 8.80 | 0 |
| 0 | — | 0.63 | — | +0.00 | 11.1% | 110.5 | 11.1% | -1.00 | 8.82 | 6.75 | 10.90 | — |
| — | — | 0.24 | — | — | — | 111 | — | — | 9.12 | 7.25 | 11.00 | — |
| — | — | 0.53 | — | — | — | 111.5 | — | — | 9.80 | 7.75 | 11.85 | — |
| — | — | 0.63 | — | — | — | 112 | — | — | 10.45 | 8.50 | 12.40 | — |
| — | — | 0.63 | — | — | — | 113 | — | — | 11.40 | 9.45 | 13.35 | — |
| — | — | 0.83 | — | — | — | 114 | 12.7% | -1.00 | 12.32 | 10.25 | 14.40 | — |
| — | — | 0.62 | — | +0.00 | 13.2% | 115 | 13.2% | -1.00 | 13.53 | 11.70 | 15.35 | — |
| — | — | 0.62 | — | +0.00 | 13.7% | 116 | 13.7% | -1.00 | 14.35 | 12.70 | 16.00 | — |
| — | — | 0.62 | — | +0.00 | 14.2% | 117 | 14.2% | -1.00 | 15.35 | 13.70 | 17.00 | — |
| — | — | 0.62 | — | +0.00 | 14.8% | 118 | 14.8% | -1.00 | 16.32 | 14.65 | 18.00 | — |
| — | — | 0.62 | — | +0.00 | 15.3% | 119 | 15.3% | -1.00 | 17.38 | 15.70 | 19.05 | — |
| — | — | 0.62 | — | +0.00 | 15.9% | 120 | 15.9% | -1.00 | 18.32 | 16.25 | 20.40 | — |
| — | — | 0.62 | — | +0.00 | 16.4% | 121 | 16.4% | -1.00 | 19.25 | 17.45 | 21.05 | — |
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.