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 | |
| — | 16.70 | 17.60 | 17.15 | +1.00 | 23.7% | 85 | 23.7% | -0.00 | — | — | 0.73 | — |
| — | 10.90 | 13.80 | 12.35 | — | — | 90 | 18.5% | -0.00 | — | — | 2.13 | — |
| — | 9.70 | 10.60 | 10.15 | +1.00 | 16.6% | 92 | 16.6% | -0.00 | — | — | 0.75 | — |
| — | 7.90 | 10.40 | 9.15 | +1.00 | 15.9% | 93 | 15.9% | -0.00 | — | — | 0.75 | — |
| — | 7.70 | 8.55 | 8.12 | +1.00 | 15.5% | 94 | 15.5% | -0.00 | — | — | 0.75 | — |
| — | 5.90 | 8.85 | 7.38 | +1.00 | 15.2% | 95 | 15.2% | -0.00 | — | — | 0.75 | — |
| — | 4.90 | 7.55 | 6.22 | +0.99 | 15.2% | 96 | 15.2% | -0.01 | — | — | 1.15 | — |
| — | 3.90 | 6.75 | 5.33 | +0.98 | 15.0% | 97 | 15.0% | -0.02 | — | — | 1.15 | — |
| — | 2.92 | 5.85 | 4.38 | +0.97 | 13.5% | 98 | 13.5% | -0.03 | — | — | 0.13 | — |
| — | 1.94 | 3.60 | 2.77 | +0.95 | 11.8% | 99 | 11.8% | -0.05 | — | — | 0.24 | — |
| — | 1.02 | 4.35 | 2.69 | +0.91 | 10.3% | 100 | 10.3% | -0.09 | — | — | 0.28 | — |
| — | 1.25 | 2.12 | 1.69 | +0.87 | 9.6% | 100.5 | 9.6% | -0.13 | — | — | 1.24 | — |
| — | 0.82 | 1.68 | 1.25 | +0.80 | 9.0% | 101 | 9.0% | -0.20 | — | — | 0.60 | — |
| — | — | 3.10 | — | +0.71 | 8.5% | 101.5 | 8.5% | -0.30 | — | — | 1.26 | — |
| — | — | 0.93 | — | +0.58 | 8.1% | 102 | 8.1% | -0.43 | 0.66 | 0.22 | 1.10 | — |
| — | 0.17 | 0.65 | 0.41 | +0.43 | 8.0% | 102.5 | 8.0% | -0.59 | 0.64 | 0.25 | 1.03 | — |
| — | — | 0.46 | — | +0.29 | 8.0% | 103 | 8.0% | -0.74 | 1.12 | 0.75 | 1.49 | — |
| — | — | 0.34 | — | +0.18 | 8.2% | 103.5 | 8.2% | -0.86 | 1.97 | 1.14 | 2.79 | — |
| — | — | 0.58 | — | +0.11 | 8.4% | 104 | 8.4% | -0.94 | 2.10 | 1.38 | 2.83 | — |
| — | — | 2.15 | — | +0.06 | 8.7% | 104.5 | 8.7% | -0.99 | 2.11 | 0.42 | 3.80 | — |
| — | 0.02 | 0.43 | 0.23 | +0.04 | 9.0% | 105 | 9.0% | -1.00 | 2.96 | 2.33 | 3.60 | — |
| — | — | 2.14 | — | +0.02 | 9.1% | 105.5 | 9.1% | -1.00 | 3.77 | 2.84 | 4.70 | — |
| — | — | 0.37 | — | +0.01 | 9.0% | 106 | 9.0% | -1.00 | 3.95 | 3.50 | 4.40 | — |
| — | — | 0.22 | — | +0.00 | 9.0% | 106.5 | 9.0% | -1.00 | 4.75 | 3.80 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 107 | 9.0% | -1.00 | 4.90 | 4.50 | 5.30 | — |
| — | — | 0.42 | — | +0.00 | 9.0% | 107.5 | 9.0% | -1.00 | 5.05 | 4.20 | 5.90 | — |
| — | — | 0.73 | — | +0.00 | 9.1% | 108 | 9.1% | -1.00 | 5.92 | 4.70 | 7.15 | — |
| — | — | 0.73 | — | +0.00 | 9.1% | 108.5 | 9.1% | -1.00 | 6.45 | 5.20 | 7.70 | — |
| — | — | 0.21 | — | +0.00 | 9.1% | 109 | 9.1% | -1.00 | 6.95 | 5.70 | 8.20 | — |
| — | — | 0.41 | — | +0.00 | 9.2% | 109.5 | 9.2% | -1.00 | 7.45 | 6.20 | 8.70 | — |
| — | — | 0.21 | — | +0.00 | 9.3% | 110 | 9.3% | -1.00 | 7.95 | 7.50 | 8.40 | — |
| — | — | 0.21 | — | +0.00 | 9.4% | 110.5 | 9.4% | -1.00 | 8.45 | 7.20 | 9.70 | — |
| — | — | 0.21 | — | +0.00 | 9.5% | 111 | 9.5% | -1.00 | 8.38 | 7.50 | 9.25 | — |
| — | — | 0.21 | — | +0.00 | 9.8% | 112 | 9.8% | -1.00 | 9.38 | 8.50 | 10.25 | — |
| — | — | 0.21 | — | +0.00 | 10.1% | 113 | 10.1% | -1.00 | 10.95 | 9.70 | 12.20 | — |
| — | — | 0.61 | — | +0.00 | 10.5% | 114 | 10.5% | -1.00 | 11.95 | 10.70 | 13.20 | — |
| — | — | 0.41 | — | +0.00 | 11.0% | 115 | 11.0% | -1.00 | 12.95 | 11.70 | 14.20 | — |
| — | — | 2.11 | — | +0.00 | 11.5% | 116 | 11.5% | -1.00 | 13.95 | 12.70 | 15.20 | — |
| — | — | 0.61 | — | +0.00 | 12.0% | 117 | 12.0% | -1.00 | 14.88 | 14.50 | 15.25 | — |
| — | — | 0.71 | — | +0.00 | 12.6% | 118 | 12.6% | -1.00 | 15.95 | 14.70 | 17.20 | — |
| — | — | 0.81 | — | +0.00 | 13.2% | 119 | 13.2% | -1.00 | 16.95 | 15.70 | 18.20 | — |
| — | — | 0.81 | — | +0.00 | 13.9% | 120 | 13.9% | -1.00 | 17.48 | 16.70 | 18.25 | — |
| — | — | 0.92 | — | +0.00 | 14.6% | 121 | 14.6% | -1.00 | 19.05 | 17.70 | 20.40 | — |
| — | — | 0.75 | — | +0.00 | 15.3% | 122 | 15.3% | -1.00 | 19.60 | 18.00 | 21.20 | — |
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.