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 | |
| — | 15.90 | 17.60 | 16.75 | +1.00 | 23.9% | 85 | 23.9% | +0.00 | — | — | 0.22 | — |
| — | 11.65 | 12.55 | 12.10 | +1.00 | 18.5% | 90 | 18.5% | -0.00 | — | — | 1.02 | — |
| — | 8.95 | 11.35 | 10.15 | +1.00 | 16.6% | 92 | 16.6% | -0.00 | — | — | 1.02 | — |
| — | 7.95 | 10.35 | 9.15 | +1.00 | 15.7% | 93 | 15.7% | -0.00 | — | — | 1.02 | — |
| — | 6.95 | 9.35 | 8.15 | +1.00 | 14.9% | 94 | 14.9% | -0.00 | — | — | 0.22 | — |
| — | 5.95 | 8.35 | 7.15 | +1.00 | 14.1% | 95 | 14.1% | -0.00 | — | — | 0.23 | — |
| — | 4.95 | 7.40 | 6.17 | +1.00 | 13.6% | 96 | 13.6% | -0.00 | — | — | 0.23 | — |
| — | 3.95 | 5.65 | 4.80 | +0.99 | 13.4% | 97 | 13.4% | -0.01 | — | — | 0.23 | — |
| — | 3.65 | 4.55 | 4.10 | +0.97 | 13.2% | 98 | 13.2% | -0.03 | — | — | 0.24 | — |
| — | 2.70 | 5.00 | 3.85 | +0.95 | 12.3% | 99 | 12.3% | -0.05 | — | — | 0.25 | — |
| — | 1.75 | 2.56 | 2.15 | +0.90 | 10.8% | 100 | 10.8% | -0.10 | — | — | 0.28 | — |
| — | 0.55 | 3.95 | 2.25 | +0.86 | 10.1% | 100.5 | 10.1% | -0.14 | — | — | 1.32 | — |
| — | — | 2.43 | — | +0.79 | 9.5% | 101 | 9.5% | -0.21 | — | — | 0.60 | — |
| — | — | 2.03 | — | +0.70 | 8.9% | 101.5 | 8.9% | -0.30 | — | — | 1.90 | — |
| — | 0.12 | 0.88 | 0.50 | +0.57 | 8.5% | 102 | 8.5% | -0.44 | 0.58 | 0.06 | 1.10 | — |
| — | — | 0.61 | — | +0.41 | 8.2% | 102.5 | 8.2% | -0.61 | 1.07 | 0.26 | 1.88 | — |
| — | — | 0.44 | — | +0.27 | 8.3% | 103 | 8.3% | -0.76 | 1.03 | 0.67 | 1.39 | — |
| — | 0.04 | 0.32 | 0.18 | +0.15 | 8.5% | 103.5 | 8.5% | -0.88 | 1.63 | 0.01 | 3.25 | — |
| — | 0.02 | 0.24 | 0.13 | +0.09 | 8.9% | 104 | 8.9% | -0.97 | 1.60 | 0.80 | 2.41 | — |
| — | 0.01 | 0.43 | 0.22 | +0.04 | 9.2% | 104.5 | 9.2% | -1.00 | 2.92 | 2.08 | 3.75 | — |
| — | — | 0.02 | — | +0.02 | 9.2% | 105 | 9.2% | -1.00 | 3.06 | 2.41 | 3.70 | — |
| — | — | 0.24 | — | +0.01 | 9.2% | 105.5 | 9.2% | -1.00 | 3.48 | 3.00 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 106 | 9.2% | -1.00 | 4.33 | 3.50 | 5.15 | — |
| — | — | 0.22 | — | +0.00 | 9.2% | 106.5 | 9.2% | -1.00 | 4.35 | 3.75 | 4.95 | — |
| — | — | 0.22 | — | +0.00 | 9.2% | 107 | 9.2% | -1.00 | 5.00 | 4.55 | 5.45 | — |
| — | — | 0.42 | — | +0.00 | 9.2% | 107.5 | 9.2% | -1.00 | 5.47 | 4.95 | 6.00 | — |
| — | — | 1.00 | — | +0.00 | 9.2% | 108 | 9.2% | -1.00 | 5.92 | 4.70 | 7.15 | — |
| — | — | 0.22 | — | +0.00 | 9.3% | 108.5 | 9.3% | -1.00 | 6.42 | 5.20 | 7.65 | 0 |
| — | — | 0.42 | — | +0.00 | 9.3% | 109 | 9.3% | -1.00 | 6.92 | 5.70 | 8.15 | — |
| — | — | 0.22 | — | +0.00 | 9.4% | 109.5 | 9.4% | -1.00 | 7.42 | 6.20 | 8.65 | — |
| — | — | 0.22 | — | +0.00 | 9.5% | 110 | 9.5% | -1.00 | 8.00 | 7.55 | 8.45 | — |
| — | — | 0.24 | — | +0.00 | 9.6% | 110.5 | 9.6% | -1.00 | 8.40 | 7.20 | 9.60 | — |
| — | — | 0.22 | — | +0.00 | 9.8% | 111 | 9.8% | -1.00 | 8.93 | 7.70 | 10.15 | — |
| — | — | 0.62 | — | +0.00 | 10.1% | 112 | 10.1% | -1.00 | 10.35 | 9.55 | 11.15 | — |
| — | — | 0.22 | — | +0.00 | 10.4% | 113 | 10.4% | -1.00 | 10.65 | 9.15 | 12.15 | — |
| — | — | 0.62 | — | +0.00 | 10.9% | 114 | 10.9% | -1.00 | 12.00 | 11.55 | 12.45 | — |
| — | — | 0.42 | — | +0.00 | 11.3% | 115 | 11.3% | -1.00 | 13.35 | 12.55 | 14.15 | — |
| — | — | 0.42 | — | +0.00 | 11.9% | 116 | 11.9% | -1.00 | 14.30 | 13.45 | 15.15 | — |
| — | — | 0.82 | — | +0.00 | 12.4% | 117 | 12.4% | -1.00 | 15.00 | 14.55 | 15.45 | — |
| — | — | 0.82 | — | +0.00 | 13.0% | 118 | 13.0% | -1.00 | 15.93 | 14.70 | 17.15 | — |
| — | — | 1.02 | — | +0.00 | 13.7% | 119 | 13.7% | -1.00 | 17.00 | 16.55 | 17.45 | — |
| — | — | 0.82 | — | +0.00 | 14.4% | 120 | 14.4% | -1.00 | 17.62 | 16.10 | 19.15 | — |
| — | — | 0.82 | — | +0.00 | 15.1% | 121 | 15.1% | -1.00 | 18.93 | 17.70 | 20.15 | — |
| — | — | 0.22 | — | +0.00 | 15.9% | 122 | 15.9% | -1.00 | 19.93 | 18.70 | 21.15 | — |
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.