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 | |
| — | 15.85 | 18.65 | 17.25 | +1.00 | 19.9% | 85 | 19.9% | -0.00 | — | — | 0.53 | — |
| — | 10.25 | 14.45 | 12.35 | +1.00 | 16.9% | 90 | 16.9% | -0.01 | — | — | 2.36 | — |
| — | 6.90 | 10.40 | 8.65 | +0.99 | 13.8% | 94 | 13.8% | -0.03 | — | — | 0.70 | — |
| — | 6.35 | 8.25 | 7.30 | +0.98 | 13.2% | 95 | 13.2% | -0.04 | — | — | 2.43 | — |
| — | 4.95 | 8.45 | 6.70 | +0.97 | 12.5% | 96 | 12.5% | -0.05 | — | — | 0.42 | — |
| — | 3.95 | 7.45 | 5.70 | +0.95 | 11.7% | 97 | 11.7% | -0.08 | — | — | 1.25 | — |
| — | 3.00 | 6.50 | 4.75 | +0.93 | 11.0% | 98 | 11.0% | -0.11 | — | — | 1.23 | — |
| — | 2.70 | 5.40 | 4.05 | +0.91 | 10.7% | 98.5 | 10.7% | -0.14 | — | — | 1.05 | — |
| — | 2.41 | 4.55 | 3.48 | +0.89 | 10.4% | 99 | 10.4% | -0.17 | — | — | 1.41 | — |
| — | 1.88 | 4.05 | 2.96 | +0.86 | 10.1% | 99.5 | 10.1% | -0.21 | — | — | 0.68 | — |
| — | 1.39 | 4.05 | 2.72 | +0.82 | 9.7% | 100 | 9.7% | -0.25 | 0.43 | 0.02 | 0.85 | — |
| — | 1.18 | 3.60 | 2.39 | +0.77 | 9.4% | 100.5 | 9.4% | -0.30 | 0.52 | 0.13 | 0.91 | — |
| — | 0.49 | 4.05 | 2.27 | +0.72 | 9.2% | 101 | 9.2% | -0.37 | 0.66 | 0.25 | 1.06 | — |
| — | 0.80 | 1.84 | 1.32 | +0.65 | 8.9% | 101.5 | 8.9% | -0.44 | 0.83 | 0.42 | 1.24 | — |
| — | 0.76 | 1.52 | 1.14 | +0.57 | 8.7% | 102 | 8.7% | -0.52 | 1.04 | 0.63 | 1.45 | — |
| — | 0.01 | 1.44 | 0.72 | +0.49 | 8.6% | 102.5 | 8.6% | -0.60 | 1.30 | 0.89 | 1.71 | — |
| — | 0.01 | 1.01 | 0.51 | +0.40 | 8.5% | 103 | 8.5% | -0.68 | 1.72 | 0.61 | 2.82 | — |
| — | — | 1.23 | — | +0.32 | 8.4% | 103.5 | 8.4% | -0.75 | 2.36 | 0.82 | 3.90 | — |
| — | — | 0.70 | — | +0.24 | 8.4% | 104 | 8.4% | -0.82 | 2.85 | 1.26 | 4.45 | — |
| — | — | 1.39 | — | +0.18 | 8.3% | 104.5 | 8.3% | -0.87 | 2.77 | 1.79 | 3.75 | — |
| — | — | 0.70 | — | +0.13 | 8.3% | 105 | 8.3% | -0.91 | 3.33 | 2.05 | 4.60 | — |
| — | — | 0.77 | — | +0.09 | 8.3% | 105.5 | 8.3% | -0.94 | 3.75 | 2.45 | 5.05 | — |
| — | — | 0.79 | — | +0.06 | 8.3% | 106 | 8.3% | -0.96 | 4.52 | 2.74 | 6.30 | — |
| — | — | 0.40 | — | +0.04 | 8.3% | 106.5 | 8.3% | -0.97 | 4.55 | 3.05 | 6.05 | — |
| — | — | 0.36 | — | +0.02 | 8.3% | 107 | 8.3% | -0.98 | 5.05 | 3.30 | 6.80 | — |
| — | — | 0.35 | — | +0.01 | 8.3% | 107.5 | 8.3% | -0.99 | 5.58 | 4.15 | 7.00 | — |
| — | — | 0.55 | — | +0.01 | 8.3% | 108 | 8.3% | -0.99 | 6.15 | 5.25 | 7.05 | — |
| — | — | 0.54 | — | +0.01 | 8.4% | 108.5 | 8.4% | -1.00 | 6.62 | 5.10 | 8.15 | — |
| — | — | 0.34 | — | +0.00 | 8.4% | 109 | 8.4% | -1.00 | 7.05 | 5.70 | 8.40 | — |
| — | — | 0.34 | — | +0.00 | 8.5% | 109.5 | 8.5% | -1.00 | 7.42 | 5.50 | 9.35 | — |
| — | — | 3.20 | — | +0.00 | 8.5% | 110 | 8.5% | -1.00 | 8.15 | 7.25 | 9.05 | — |
| — | — | 0.45 | — | +0.00 | 8.7% | 111 | 8.7% | -1.00 | 9.15 | 8.25 | 10.05 | — |
| — | — | 0.63 | — | +0.00 | 8.9% | 112 | 8.9% | -1.00 | 10.30 | 8.55 | 12.05 | — |
| — | — | 0.53 | — | +0.00 | 9.1% | 113 | 9.1% | -1.00 | 10.72 | 9.00 | 12.45 | — |
| — | — | 0.73 | — | +0.00 | 9.4% | 114 | 9.4% | -1.00 | 12.28 | 10.65 | 13.90 | — |
| — | — | 0.53 | — | +0.00 | 9.7% | 115 | 9.7% | -1.00 | 12.90 | 11.00 | 14.80 | — |
| — | — | 4.90 | — | +0.00 | 10.0% | 116 | 10.0% | -1.00 | 13.90 | 12.00 | 15.80 | — |
| — | — | 1.59 | — | +0.00 | 10.3% | 117 | 10.3% | -1.00 | 15.12 | 14.20 | 16.05 | — |
| — | — | 2.33 | — | +0.00 | 10.6% | 118 | 10.6% | -1.00 | 16.12 | 15.20 | 17.05 | — |
| — | — | 0.52 | — | +0.00 | 11.3% | 120 | 11.3% | -1.00 | 18.12 | 17.20 | 19.05 | — |
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.