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 | |
| — | 16.85 | 17.55 | 17.20 | +1.00 | 28.7% | 85 | 28.7% | +0.00 | — | — | 0.61 | — |
| — | 11.85 | 12.55 | 12.20 | +1.00 | 22.2% | 90 | 22.2% | +0.00 | — | — | 0.21 | — |
| — | 7.70 | 8.55 | 8.12 | +1.00 | 16.4% | 94 | 16.4% | +0.00 | — | — | 0.21 | — |
| — | 6.70 | 7.55 | 7.12 | +1.00 | 15.1% | 95 | 15.1% | +0.00 | — | — | 0.75 | — |
| — | 5.90 | 6.55 | 6.22 | +1.00 | 13.9% | 96 | 13.9% | +0.00 | — | — | 0.21 | — |
| — | 4.85 | 5.50 | 5.17 | +1.00 | 12.8% | 97 | 12.8% | -0.00 | — | — | 0.41 | — |
| — | 3.85 | 4.50 | 4.17 | +1.00 | 11.8% | 98 | 11.8% | -0.00 | — | — | 0.42 | — |
| — | 2.40 | 3.50 | 2.95 | +1.00 | 10.9% | 99 | 10.9% | -0.00 | — | — | 0.42 | — |
| — | 1.90 | 2.53 | 2.21 | +0.99 | 10.2% | 100 | 10.2% | -0.01 | — | — | 0.62 | — |
| — | 1.42 | 2.03 | 1.73 | +0.97 | 9.8% | 100.5 | 9.8% | -0.03 | — | — | 1.15 | — |
| — | 0.86 | 1.50 | 1.18 | +0.92 | 9.4% | 101 | 9.4% | -0.08 | — | — | 0.25 | — |
| — | 0.51 | 1.03 | 0.77 | +0.80 | 9.0% | 101.5 | 9.0% | -0.21 | — | — | 0.30 | — |
| — | 0.20 | 0.64 | 0.42 | +0.60 | 8.6% | 102 | 8.6% | -0.42 | 0.15 | 0.01 | 0.30 | — |
| — | 0.01 | 0.19 | 0.10 | +0.34 | 8.5% | 102.5 | 8.5% | -0.67 | 0.57 | 0.26 | 0.89 | — |
| — | — | 0.06 | — | +0.14 | 8.4% | 103 | 8.4% | -0.87 | 1.04 | 0.61 | 1.47 | — |
| — | — | 0.23 | — | +0.05 | 8.4% | 103.5 | 8.4% | -0.98 | 1.45 | 0.24 | 2.66 | — |
| — | — | 0.24 | — | +0.01 | 8.4% | 104 | 8.4% | -1.00 | 1.81 | 0.37 | 3.25 | — |
| — | — | 0.24 | — | +0.00 | 8.4% | 104.5 | 8.4% | -1.00 | 2.19 | 1.43 | 2.94 | — |
| — | — | 0.73 | — | +0.00 | 8.4% | 105 | 8.4% | -1.00 | 2.94 | 2.52 | 3.35 | — |
| — | — | 0.73 | — | +0.00 | 8.4% | 105.5 | 8.4% | -1.00 | 3.19 | 1.39 | 5.00 | — |
| — | — | 0.73 | — | +0.00 | 8.4% | 106 | 8.4% | -1.00 | 3.85 | 3.50 | 4.20 | — |
| — | — | 0.61 | — | +0.00 | 8.5% | 106.5 | 8.5% | -1.00 | 4.35 | 4.00 | 4.70 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 107 | 8.5% | -1.00 | 4.85 | 4.50 | 5.20 | — |
| 2 | — | 0.41 | — | +0.00 | 8.6% | 107.5 | 8.6% | -1.00 | 5.35 | 5.00 | 5.70 | — |
| — | — | 0.21 | — | +0.00 | 8.8% | 108 | 8.8% | -1.00 | 5.92 | 5.50 | 6.35 | — |
| — | — | 0.41 | — | +0.00 | 8.9% | 108.5 | 8.9% | -1.00 | 6.42 | 6.00 | 6.85 | — |
| — | — | 0.75 | — | +0.00 | 9.1% | 109 | 9.1% | -1.00 | 6.95 | 6.55 | 7.35 | — |
| — | — | 0.75 | — | +0.00 | 9.2% | 109.5 | 9.2% | -1.00 | 7.05 | 6.25 | 7.85 | — |
| — | — | 0.41 | — | +0.00 | 9.5% | 110 | 9.5% | -1.00 | 7.85 | 7.50 | 8.20 | — |
| — | — | 0.41 | — | +0.00 | 9.7% | 110.5 | 9.7% | -1.00 | 8.43 | 8.00 | 8.85 | — |
| — | — | 0.21 | — | — | — | 111 | — | — | 8.88 | 8.55 | 9.20 | — |
| — | — | 0.21 | — | +0.00 | 10.2% | 111.5 | — | — | 9.35 | 9.00 | 9.70 | — |
| — | — | 0.21 | — | — | — | 112 | — | — | 9.93 | 9.50 | 10.35 | — |
| — | — | 0.21 | — | — | — | 113 | — | — | 10.85 | 10.50 | 11.20 | — |
| — | — | 0.41 | — | +0.00 | 11.7% | 114 | — | — | 11.93 | 11.50 | 12.35 | — |
| — | — | 0.21 | — | +0.00 | 12.5% | 115 | 12.5% | -1.00 | 12.95 | 12.55 | 13.35 | — |
| — | — | 0.21 | — | +0.00 | 13.2% | 116 | 13.2% | -1.00 | 13.85 | 13.50 | 14.20 | — |
| — | — | 0.21 | — | +0.00 | 14.0% | 117 | 14.0% | -1.00 | 14.82 | 14.50 | 15.15 | — |
| — | — | 0.21 | — | +0.00 | 14.9% | 118 | 14.9% | -1.00 | 15.85 | 15.50 | 16.20 | — |
| — | — | 0.21 | — | +0.00 | 15.7% | 119 | 15.7% | -1.00 | 17.45 | 16.50 | 18.40 | — |
| — | — | 0.21 | — | +0.00 | 16.6% | 120 | 16.6% | -1.00 | 17.85 | 17.50 | 18.20 | — |
| — | — | 0.61 | — | +0.00 | 17.5% | 121 | 17.5% | -1.00 | 18.85 | 18.50 | 19.20 | — |
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.