Spot 102.12
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.60 | 18.30 | 17.45 | +1.00 | 30.1% | 85 | 30.1% | +0.00 | — | — | 0.41 | — |
| — | 11.60 | 13.30 | 12.45 | +1.00 | 23.0% | 90 | 23.0% | +0.00 | — | — | 0.21 | — |
| — | 6.95 | 8.45 | 7.70 | +1.00 | 16.7% | 94 | 16.7% | +0.00 | — | — | 0.21 | — |
| — | 5.95 | 7.50 | 6.72 | +1.00 | 15.3% | 95 | 15.3% | +0.00 | — | — | 0.21 | — |
| — | 4.95 | 7.30 | 6.12 | +1.00 | 14.1% | 96 | 14.1% | +0.00 | — | — | 0.21 | — |
| — | 4.60 | 5.50 | 5.05 | +1.00 | 12.9% | 97 | 12.9% | +0.00 | — | — | 0.41 | — |
| — | 2.39 | 5.90 | 4.14 | +1.00 | 11.9% | 98 | 11.9% | -0.00 | — | — | 0.73 | — |
| — | 2.60 | 3.45 | 3.02 | +1.00 | 11.0% | 99 | 11.0% | -0.00 | — | — | 0.42 | — |
| — | 1.60 | 2.66 | 2.13 | +1.00 | 10.3% | 100 | 10.3% | -0.00 | — | — | 0.22 | — |
| — | 1.12 | 1.96 | 1.54 | +0.99 | 10.0% | 100.5 | 10.0% | -0.01 | — | — | 0.22 | — |
| — | 0.65 | 1.70 | 1.18 | +0.94 | 9.7% | 101 | 9.7% | -0.06 | — | — | 0.24 | — |
| — | 0.44 | 1.01 | 0.72 | +0.81 | 9.4% | 101.5 | 9.4% | -0.18 | — | — | 0.24 | — |
| — | 0.14 | 0.44 | 0.29 | +0.59 | 9.1% | 102 | 9.1% | -0.41 | — | — | 0.42 | — |
| — | — | 0.27 | — | +0.29 | 8.9% | 102.5 | 8.9% | -0.72 | 0.51 | 0.20 | 0.82 | — |
| — | — | 0.25 | — | +0.09 | 8.9% | 103 | 8.9% | -0.92 | 1.01 | 0.01 | 2.02 | — |
| — | — | 0.22 | — | +0.02 | 8.8% | 103.5 | 8.8% | -1.00 | 1.43 | 1.01 | 1.85 | — |
| — | — | 2.33 | — | +0.00 | 8.7% | 104 | 8.7% | -1.00 | 1.91 | 1.39 | 2.43 | — |
| — | — | 0.30 | — | +0.00 | 8.7% | 104.5 | 8.7% | -1.00 | 2.31 | 1.43 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 105 | 8.7% | -1.00 | 3.35 | 2.59 | 4.10 | — |
| — | — | 0.41 | — | +0.00 | 8.7% | 105.5 | 8.7% | -1.00 | 3.50 | 3.05 | 3.95 | — |
| — | — | 0.21 | — | +0.00 | 8.7% | 106 | 8.7% | -1.00 | 3.98 | 3.55 | 4.40 | — |
| — | — | 0.21 | — | +0.00 | 8.8% | 106.5 | 8.8% | -1.00 | 4.03 | 3.10 | 4.95 | — |
| — | — | 0.22 | — | +0.00 | 8.9% | 107 | 8.9% | -1.00 | 4.88 | 4.30 | 5.45 | — |
| — | — | 0.21 | — | +0.00 | 9.0% | 107.5 | 9.0% | -1.00 | 5.42 | 4.25 | 6.60 | — |
| — | — | 0.21 | — | +0.00 | 9.2% | 108 | 9.2% | -1.00 | 5.97 | 5.50 | 6.45 | — |
| — | — | 0.41 | — | +0.00 | 9.4% | 108.5 | 9.4% | -1.00 | 6.50 | 6.05 | 6.95 | — |
| — | — | 0.21 | — | +0.00 | 9.6% | 109 | 9.6% | -1.00 | 6.90 | 6.55 | 7.25 | — |
| — | — | 0.21 | — | +0.00 | 9.8% | 109.5 | 9.8% | -1.00 | 7.45 | 7.15 | 7.75 | — |
| — | — | 0.21 | — | +0.00 | 10.0% | 110 | 10.0% | -1.00 | 7.33 | 6.20 | 8.45 | — |
| — | — | 0.21 | — | +0.00 | 10.3% | 110.5 | 10.3% | -1.00 | 8.82 | 8.05 | 9.60 | — |
| — | — | 0.21 | — | +0.00 | 10.6% | 111 | 10.6% | -1.00 | 9.00 | 8.55 | 9.45 | — |
| — | — | 0.21 | — | +0.00 | 10.9% | 111.5 | 10.9% | -1.00 | 9.45 | 9.05 | 9.85 | — |
| — | — | 0.21 | — | +0.00 | 11.2% | 112 | 11.2% | -1.00 | 9.40 | 8.35 | 10.45 | — |
| — | — | 2.33 | — | +0.00 | 11.9% | 113 | 11.9% | -1.00 | 10.93 | 9.75 | 12.10 | — |
| — | — | 0.41 | — | +0.00 | 12.7% | 114 | 12.7% | -1.00 | 12.82 | 11.55 | 14.10 | — |
| — | — | 0.21 | — | +0.00 | 13.5% | 115 | 13.5% | -1.00 | 13.32 | 12.55 | 14.10 | — |
| — | — | 0.84 | — | +0.00 | 14.3% | 116 | 14.3% | -1.00 | 13.95 | 13.65 | 14.25 | — |
| — | — | 0.21 | — | +0.00 | 15.2% | 117 | 15.2% | -1.00 | 15.00 | 14.55 | 15.45 | — |
| — | — | 0.21 | — | +0.00 | 16.1% | 118 | 16.1% | -1.00 | 16.45 | 15.65 | 17.25 | — |
| — | — | 0.21 | — | +0.00 | 17.1% | 119 | 17.1% | -1.00 | 16.95 | 16.65 | 17.25 | — |
| — | — | 0.41 | — | +0.00 | 18.0% | 120 | 18.0% | -1.00 | 18.00 | 17.55 | 18.45 | — |
| — | — | 0.21 | — | +0.00 | 19.0% | 121 | 19.0% | -1.00 | 19.38 | 18.65 | 20.10 | — |
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.