Spot 102.49
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.75 | 17.85 | 17.30 | +1.00 | 32.2% | 85 | 32.2% | +0.00 | — | — | 0.22 | — |
| — | 12.20 | 12.80 | 12.50 | +1.00 | 24.1% | 90 | 24.1% | +0.00 | — | — | 0.02 | — |
| — | 8.15 | 8.80 | 8.47 | +1.00 | 17.2% | 94 | 17.2% | +0.00 | — | — | 0.22 | — |
| — | 6.80 | 7.80 | 7.30 | +1.00 | 15.8% | 95 | 15.8% | +0.00 | — | — | 0.22 | — |
| — | 5.90 | 6.80 | 6.35 | +1.00 | 14.4% | 96 | 14.4% | +0.00 | — | — | 0.22 | — |
| — | 5.25 | 6.00 | 5.62 | +1.00 | 13.2% | 97 | 13.2% | +0.00 | — | — | 0.22 | — |
| — | 4.15 | 4.90 | 4.53 | +1.00 | 12.2% | 98 | 12.2% | +0.00 | — | — | 0.02 | — |
| — | 2.88 | 3.90 | 3.39 | +1.00 | 11.3% | 99 | 11.3% | +0.00 | — | — | 0.01 | — |
| — | 2.20 | 2.80 | 2.50 | +1.00 | 10.5% | 100 | 10.5% | -0.00 | — | — | 0.95 | — |
| — | 1.70 | 2.30 | 2.00 | +1.00 | 10.2% | 100.5 | 10.2% | -0.00 | — | — | 0.22 | — |
| — | 1.20 | 2.58 | 1.89 | +1.00 | 9.9% | 101 | 9.9% | -0.00 | — | — | 1.15 | — |
| — | 0.72 | 1.30 | 1.01 | +0.97 | 9.7% | 101.5 | 9.7% | -0.03 | — | — | 0.27 | — |
| — | 0.29 | 0.77 | 0.53 | +0.82 | 9.5% | 102 | 9.5% | -0.18 | — | — | 0.26 | — |
| — | — | 0.46 | — | +0.48 | 9.3% | 102.5 | 9.3% | -0.53 | — | — | 0.41 | — |
| — | — | 0.23 | — | +0.14 | 9.2% | 103 | 9.2% | -0.86 | 0.49 | 0.18 | 0.81 | — |
| — | — | 0.22 | — | +0.02 | 9.1% | 103.5 | 9.1% | -1.00 | 0.72 | 0.10 | 1.34 | — |
| — | — | 0.42 | — | +0.00 | 9.1% | 104 | 9.1% | -1.00 | 1.52 | 1.23 | 1.81 | — |
| — | — | 0.22 | — | +0.00 | 9.0% | 104.5 | — | — | 1.65 | 0.98 | 2.31 | — |
| — | — | 0.22 | — | — | — | 105 | — | — | 2.54 | 2.23 | 2.85 | — |
| — | — | 0.42 | — | — | — | 105.5 | — | — | 3.04 | 2.73 | 3.35 | — |
| — | — | 0.22 | — | — | — | 106 | — | — | 3.52 | 3.20 | 3.85 | — |
| — | — | 0.22 | — | — | — | 106.5 | — | — | 4.03 | 3.70 | 4.35 | — |
| — | — | 0.22 | — | — | — | 107 | — | — | 4.53 | 4.20 | 4.85 | — |
| — | — | 0.22 | — | +0.00 | 9.6% | 107.5 | 9.6% | -1.00 | 5.03 | 4.70 | 5.35 | — |
| — | — | 0.22 | — | +0.00 | 9.8% | 108 | 9.8% | -1.00 | 5.53 | 5.20 | 5.85 | — |
| 0 | — | 0.22 | — | +0.00 | 10.0% | 108.5 | 10.0% | -1.00 | 6.03 | 5.70 | 6.35 | — |
| — | — | 0.22 | — | +0.00 | 10.3% | 109 | 10.3% | -1.00 | 6.53 | 6.20 | 6.85 | — |
| — | — | 0.22 | — | +0.00 | 10.5% | 109.5 | 10.5% | -1.00 | 7.03 | 6.70 | 7.35 | — |
| — | — | 0.42 | — | +0.00 | 10.8% | 110 | 10.8% | -1.00 | 7.53 | 7.20 | 7.85 | — |
| — | — | 0.22 | — | +0.00 | 11.1% | 110.5 | 11.1% | -1.00 | 7.95 | 7.55 | 8.35 | — |
| — | — | 0.22 | — | +0.00 | 11.5% | 111 | 11.5% | -1.00 | 8.53 | 8.20 | 8.85 | — |
| — | — | 0.62 | — | +0.00 | 11.8% | 111.5 | 11.8% | -1.00 | 9.03 | 8.70 | 9.35 | — |
| — | — | 0.22 | — | +0.00 | 12.2% | 112 | 12.2% | -1.00 | 9.53 | 9.20 | 9.85 | — |
| — | — | 0.22 | — | +0.00 | 13.0% | 113 | 13.0% | -1.00 | 10.53 | 10.20 | 10.85 | — |
| — | — | 0.02 | — | +0.00 | 13.9% | 114 | 13.9% | -1.00 | 11.53 | 11.20 | 11.85 | — |
| — | — | 0.42 | — | +0.00 | 14.8% | 115 | 14.8% | -1.00 | 12.53 | 12.20 | 12.85 | — |
| — | — | 2.12 | — | +0.00 | 15.8% | 116 | 15.8% | -1.00 | 13.53 | 13.20 | 13.85 | — |
| — | — | 0.22 | — | +0.00 | 16.8% | 117 | 16.8% | -1.00 | 14.53 | 14.20 | 14.85 | — |
| — | — | 0.02 | — | +0.00 | 17.8% | 118 | 17.8% | -1.00 | 15.53 | 15.20 | 15.85 | — |
| — | — | 0.22 | — | +0.00 | 18.9% | 119 | 18.9% | -1.00 | 16.52 | 16.20 | 16.85 | — |
| — | — | 0.22 | — | +0.00 | 20.0% | 120 | 20.0% | -1.00 | 17.52 | 17.20 | 17.85 | — |
| — | — | 0.62 | — | +0.00 | 21.0% | 121 | 21.0% | -1.00 | 18.52 | 18.20 | 18.85 | — |
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.