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 | |
| — | 15.65 | 19.15 | 17.40 | +1.00 | 21.8% | 85 | 21.8% | -0.00 | — | — | 0.48 | — |
| — | 10.45 | 13.65 | 12.05 | +1.00 | 17.7% | 90 | 17.7% | -0.01 | — | — | 0.75 | — |
| — | 5.00 | 8.70 | 6.85 | +1.00 | 13.8% | 95 | 13.8% | -0.04 | — | — | 0.62 | — |
| — | 4.70 | 7.95 | 6.33 | +0.99 | 13.1% | 96 | 13.1% | -0.05 | — | — | 0.64 | — |
| — | 3.80 | 6.70 | 5.25 | +0.98 | 12.3% | 97 | 12.3% | -0.07 | — | — | 2.26 | — |
| — | 2.85 | 5.20 | 4.03 | +0.94 | 11.6% | 98 | 11.6% | -0.11 | — | — | 2.32 | — |
| — | 2.01 | 4.30 | 3.15 | +0.86 | 10.9% | 99 | 10.9% | -0.16 | — | — | 1.66 | — |
| — | 1.58 | 3.90 | 2.74 | +0.82 | 10.6% | 99.5 | 10.6% | -0.20 | — | — | 1.56 | — |
| — | 1.11 | 3.65 | 2.38 | +0.77 | 10.3% | 100 | 10.3% | -0.24 | — | — | 1.69 | — |
| — | 0.96 | 2.49 | 1.73 | +0.66 | 9.8% | 101 | 9.8% | -0.35 | — | — | 1.93 | — |
| — | 0.01 | 1.81 | 0.91 | +0.54 | 9.4% | 102 | 9.4% | -0.48 | 0.98 | 0.75 | 1.21 | — |
| — | — | 1.73 | — | +0.40 | 11.6% | 103 | 9.2% | -0.63 | 1.77 | 0.59 | 2.95 | — |
| — | 0.05 | 0.97 | 0.51 | +0.33 | 9.2% | 103.5 | 9.2% | -0.71 | 2.56 | 0.66 | 4.45 | — |
| — | — | 1.26 | — | +0.27 | 9.2% | 104 | 9.2% | -0.79 | 2.42 | 1.08 | 3.75 | — |
| — | 0.01 | 1.35 | 0.68 | +0.21 | 9.2% | 104.5 | 9.2% | -0.86 | 2.94 | 1.59 | 4.30 | — |
| — | — | 0.85 | — | +0.16 | 9.2% | 105 | 9.2% | -0.92 | 3.60 | 2.20 | 5.00 | — |
| — | — | 0.79 | — | +0.12 | 9.2% | 105.5 | 9.2% | -0.96 | 3.92 | 2.60 | 5.25 | — |
| — | — | 0.87 | — | +0.09 | 9.2% | 106 | 9.2% | -0.99 | 4.33 | 3.10 | 5.55 | — |
| — | — | 2.21 | — | +0.06 | 9.3% | 106.5 | 9.3% | -1.00 | 4.78 | 3.40 | 6.15 | — |
| — | — | 2.18 | — | +0.04 | 9.3% | 107 | 9.3% | -1.00 | 5.33 | 4.10 | 6.55 | — |
| — | — | 0.67 | — | +0.03 | 9.4% | 107.5 | 9.4% | -1.00 | 5.72 | 4.40 | 7.05 | — |
| — | — | 0.66 | — | +0.02 | 9.4% | 108 | 9.4% | -1.00 | 6.12 | 4.60 | 7.65 | — |
| — | — | 0.75 | — | +0.01 | 9.5% | 108.5 | 9.5% | -1.00 | 6.72 | 4.85 | 8.60 | — |
| — | — | 0.75 | — | +0.01 | 9.5% | 109 | 9.5% | -1.00 | 7.20 | 5.95 | 8.45 | — |
| — | — | 0.49 | — | +0.00 | 9.6% | 109.5 | 9.6% | -1.00 | 7.85 | 6.65 | 9.05 | — |
| — | — | 0.65 | — | +0.00 | 9.7% | 110 | 9.7% | -1.00 | 8.15 | 6.55 | 9.75 | — |
| — | — | 0.65 | — | +0.00 | 9.8% | 110.5 | 9.8% | -1.00 | 8.85 | 7.65 | 10.05 | — |
| — | — | 0.75 | — | +0.00 | 9.9% | 111 | 9.9% | -1.00 | 9.28 | 7.90 | 10.65 | — |
| — | — | 0.45 | — | — | — | 112 | 10.2% | -1.00 | 10.22 | 8.90 | 11.55 | — |
| — | — | 0.47 | — | +0.00 | 10.4% | 113 | 10.4% | -1.00 | 11.22 | 9.90 | 12.55 | — |
| — | — | 0.54 | — | +0.00 | 10.7% | 114 | — | — | 12.28 | 10.90 | 13.65 | — |
| — | — | 1.36 | — | +0.00 | 11.0% | 115 | 11.0% | -1.00 | 13.20 | 11.75 | 14.65 | — |
| — | — | 1.25 | — | +0.00 | 11.4% | 116 | 11.4% | -1.00 | 14.35 | 13.15 | 15.55 | — |
| — | — | 0.54 | — | +0.00 | 11.7% | 117 | 11.7% | -1.00 | 15.35 | 14.15 | 16.55 | — |
| — | — | 0.63 | — | +0.00 | 12.1% | 118 | 12.1% | -1.00 | 16.35 | 15.15 | 17.55 | — |
| — | — | 0.73 | — | +0.00 | 12.4% | 119 | 12.4% | -1.00 | 17.35 | 16.15 | 18.55 | — |
| — | — | 0.75 | — | +0.00 | 12.8% | 120 | 12.8% | -1.00 | 18.27 | 16.60 | 19.95 | — |
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.