Spot 102.15
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.25 | 19.35 | 17.30 | +1.00 | 20.8% | 85 | 20.8% | -0.00 | — | — | 0.52 | — |
| — | 10.90 | 13.70 | 12.30 | +1.00 | 17.5% | 90 | 17.5% | -0.01 | — | — | 0.46 | — |
| — | 6.95 | 10.35 | 8.65 | +0.99 | 13.8% | 94 | 13.8% | -0.02 | — | — | 2.21 | — |
| — | 5.95 | 8.75 | 7.35 | — | — | 95 | — | — | — | — | 2.23 | — |
| — | 4.95 | 7.75 | 6.35 | — | — | 96 | — | — | — | — | 2.26 | — |
| — | 4.00 | 6.80 | 5.40 | +0.96 | 11.3% | 97 | 11.3% | -0.06 | — | — | 0.44 | — |
| — | 3.10 | 6.45 | 4.78 | +0.94 | 10.6% | 98 | 10.6% | -0.10 | — | — | 1.10 | — |
| — | 2.70 | 5.55 | 4.12 | +0.92 | 10.3% | 98.5 | 10.3% | -0.12 | — | — | 2.40 | — |
| — | 2.43 | 4.85 | 3.64 | +0.90 | 9.9% | 99 | 9.9% | -0.15 | — | — | 1.15 | — |
| — | 0.65 | 4.40 | 2.52 | +0.87 | 9.6% | 99.5 | 9.6% | -0.19 | — | — | 2.52 | — |
| — | 1.44 | 3.70 | 2.57 | +0.84 | 9.3% | 100 | 9.3% | -0.24 | — | — | 1.38 | — |
| — | 0.70 | 5.00 | 2.85 | +0.79 | 9.1% | 100.5 | 9.1% | -0.29 | 0.55 | 0.13 | 0.96 | — |
| — | 0.90 | 2.83 | 1.86 | +0.73 | 8.9% | 101 | 8.9% | -0.36 | 0.66 | 0.27 | 1.05 | — |
| — | 0.31 | 2.47 | 1.39 | +0.66 | 8.7% | 101.5 | 8.7% | -0.43 | 0.82 | 0.43 | 1.21 | — |
| — | 0.01 | 2.27 | 1.14 | +0.58 | 8.5% | 102 | 8.5% | -0.51 | 1.61 | 0.13 | 3.10 | — |
| — | 0.45 | 1.24 | 0.84 | +0.50 | 8.4% | 102.5 | 8.4% | -0.59 | 1.81 | 0.08 | 3.55 | — |
| — | — | 1.59 | — | +0.41 | 8.3% | 103 | 8.3% | -0.67 | 1.93 | 0.01 | 3.85 | — |
| — | 0.10 | 0.84 | 0.47 | +0.33 | 8.2% | 103.5 | 8.2% | -0.75 | 2.69 | 1.19 | 4.20 | — |
| — | 0.11 | 0.51 | 0.31 | +0.25 | 8.1% | 104 | 8.1% | -0.81 | 2.37 | 1.24 | 3.50 | — |
| — | — | 1.27 | — | +0.19 | 8.1% | 104.5 | 8.1% | -0.86 | 2.83 | 1.57 | 4.10 | — |
| — | — | 0.51 | — | +0.14 | 8.1% | 105 | 8.1% | -0.90 | 2.83 | 2.20 | 3.45 | — |
| — | — | 0.44 | — | +0.09 | 8.1% | 105.5 | 8.1% | -0.93 | 3.81 | 2.61 | 5.00 | — |
| — | — | 0.40 | — | +0.06 | 8.1% | 106 | 8.1% | -0.96 | 4.25 | 2.94 | 5.55 | — |
| — | — | 0.56 | — | +0.04 | 8.1% | 106.5 | 8.1% | -0.97 | 4.55 | 3.10 | 6.00 | — |
| — | — | 0.66 | — | +0.03 | 8.1% | 107 | 8.1% | -0.98 | 5.08 | 3.65 | 6.50 | — |
| — | — | 0.54 | — | +0.02 | 8.1% | 107.5 | 8.1% | -0.99 | 5.53 | 4.05 | 7.00 | — |
| — | — | 0.53 | — | +0.01 | 8.2% | 108 | 8.2% | -0.99 | 5.97 | 4.50 | 7.45 | — |
| — | — | 2.14 | — | +0.01 | 8.2% | 108.5 | 8.2% | -1.00 | 6.55 | 5.15 | 7.95 | — |
| — | — | 2.52 | — | +0.00 | 8.3% | 109 | 8.3% | -1.00 | 7.05 | 5.65 | 8.45 | — |
| — | — | 2.34 | — | +0.00 | 8.3% | 109.5 | 8.3% | -1.00 | 7.58 | 5.55 | 9.60 | — |
| — | — | 0.75 | — | +0.00 | 8.4% | 110 | 8.4% | -1.00 | 8.05 | 6.65 | 9.45 | — |
| — | — | 0.52 | — | +0.00 | 8.6% | 111 | 8.6% | -1.00 | 9.05 | 7.65 | 10.45 | — |
| — | — | 2.52 | — | +0.00 | 8.8% | 112 | 8.8% | -1.00 | 10.05 | 8.65 | 11.45 | — |
| — | — | 0.52 | — | +0.00 | 9.1% | 113 | 9.1% | -1.00 | 11.05 | 9.65 | 12.45 | — |
| — | — | 0.63 | — | +0.00 | 9.4% | 114 | 9.4% | -1.00 | 12.05 | 10.00 | 14.10 | — |
| — | — | 0.74 | — | +0.00 | 9.7% | 115 | 9.7% | -1.00 | 12.93 | 11.40 | 14.45 | — |
| — | — | 0.63 | — | +0.00 | 10.0% | 116 | 10.0% | -1.00 | 14.03 | 12.60 | 15.45 | — |
| — | — | 2.52 | — | +0.00 | 10.3% | 117 | 10.3% | -1.00 | 15.03 | 13.60 | 16.45 | — |
| — | — | 0.34 | — | +0.00 | 10.6% | 118 | 10.6% | -1.00 | 15.78 | 14.15 | 17.40 | — |
| — | — | 0.51 | — | +0.00 | 11.3% | 120 | 11.3% | -1.00 | 18.00 | 16.60 | 19.40 | — |
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.