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 | |
| — | 16.50 | 17.90 | 17.20 | +1.00 | 24.3% | 85 | 24.3% | +0.00 | — | — | 0.82 | — |
| — | 12.20 | 12.95 | 12.57 | +1.00 | 18.7% | 90 | 18.7% | -0.00 | — | — | 0.22 | — |
| — | 9.80 | 10.85 | 10.32 | +1.00 | 16.6% | 92 | 16.6% | -0.00 | — | — | 0.22 | — |
| — | 9.20 | 9.95 | 9.57 | +1.00 | 15.7% | 93 | 15.7% | -0.00 | — | — | 1.15 | — |
| — | 8.20 | 9.05 | 8.62 | +1.00 | 14.8% | 94 | 14.8% | -0.00 | — | — | 0.22 | — |
| — | 7.20 | 7.90 | 7.55 | +1.00 | 14.0% | 95 | 14.0% | -0.00 | — | — | 0.22 | — |
| — | 5.25 | 7.75 | 6.50 | +1.00 | 13.5% | 96 | 13.5% | -0.00 | — | — | 1.13 | — |
| — | 4.25 | 6.75 | 5.50 | +1.00 | 13.3% | 97 | 13.3% | -0.00 | — | — | 1.03 | — |
| — | 3.25 | 5.75 | 4.50 | +0.99 | 13.2% | 98 | 13.2% | -0.01 | — | — | 0.23 | — |
| — | 2.30 | 3.90 | 3.10 | +0.97 | 12.4% | 99 | 12.4% | -0.03 | — | — | 1.15 | — |
| — | 2.29 | 2.91 | 2.60 | +0.93 | 11.4% | 100 | 11.4% | -0.07 | — | — | 0.26 | — |
| — | 0.84 | 3.50 | 2.17 | +0.90 | 10.7% | 100.5 | 10.7% | -0.10 | — | — | 1.15 | — |
| — | 1.39 | 1.95 | 1.67 | +0.85 | 10.1% | 101 | 10.1% | -0.15 | — | — | 0.60 | — |
| — | 0.61 | 1.68 | 1.15 | +0.77 | 9.4% | 101.5 | 9.4% | -0.23 | — | — | 1.39 | — |
| — | — | 1.53 | — | +0.66 | 8.9% | 102 | 8.9% | -0.34 | 0.49 | 0.06 | 0.93 | — |
| — | — | 1.55 | — | +0.52 | 8.5% | 102.5 | 8.5% | -0.49 | — | — | 1.63 | — |
| — | — | 0.51 | — | +0.36 | 8.4% | 103 | 8.4% | -0.66 | 0.74 | 0.50 | 0.98 | — |
| — | — | 0.37 | — | +0.22 | 8.4% | 103.5 | 8.4% | -0.80 | 1.35 | 0.54 | 2.16 | — |
| — | — | 0.44 | — | +0.13 | 8.6% | 104 | 8.6% | -0.91 | 2.23 | 1.17 | 3.30 | — |
| — | — | 0.24 | — | +0.07 | 8.9% | 104.5 | 8.9% | -0.99 | 2.49 | 1.63 | 3.35 | — |
| — | — | 1.15 | — | +0.03 | 9.0% | 105 | 9.0% | -1.00 | 2.55 | 1.45 | 3.65 | — |
| — | — | 0.62 | — | +0.02 | 9.1% | 105.5 | 9.1% | -1.00 | 3.13 | 2.91 | 3.35 | — |
| — | — | 0.37 | — | +0.01 | 9.2% | 106 | 9.2% | -1.00 | 3.58 | 2.67 | 4.50 | — |
| — | — | 0.73 | — | +0.00 | 9.2% | 106.5 | 9.2% | -1.00 | 4.50 | 3.70 | 5.30 | — |
| — | — | 0.42 | — | +0.00 | 9.2% | 107 | 9.2% | -1.00 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.22 | — | +0.00 | 9.2% | 107.5 | 9.2% | -1.00 | 5.05 | 3.80 | 6.30 | — |
| — | — | 0.22 | — | +0.00 | 9.3% | 108 | 9.3% | -1.00 | 5.53 | 5.20 | 5.85 | — |
| — | — | 0.42 | — | +0.00 | 9.3% | 108.5 | 9.3% | -1.00 | 6.47 | 5.65 | 7.30 | — |
| — | — | 0.73 | — | +0.00 | 9.4% | 109 | 9.4% | -1.00 | 6.53 | 6.20 | 6.85 | — |
| — | — | 1.12 | — | +0.00 | 9.5% | 109.5 | 9.5% | -1.00 | 7.12 | 6.90 | 7.35 | — |
| — | — | 0.42 | — | +0.00 | 9.6% | 110 | 9.6% | -1.00 | 7.47 | 7.10 | 7.85 | — |
| — | — | 0.42 | — | +0.00 | 9.7% | 110.5 | 9.7% | -1.00 | 8.35 | 7.70 | 9.00 | — |
| — | — | 0.42 | — | +0.00 | 9.9% | 111 | 9.9% | -1.00 | 8.75 | 8.20 | 9.30 | — |
| — | — | 0.22 | — | +0.00 | 10.2% | 112 | 10.2% | -1.00 | 9.57 | 8.35 | 10.80 | — |
| — | — | 0.22 | — | +0.00 | 10.6% | 113 | 10.6% | -1.00 | 10.55 | 9.35 | 11.75 | — |
| — | — | 0.42 | — | +0.00 | 11.1% | 114 | 11.1% | -1.00 | 11.55 | 11.20 | 11.90 | — |
| — | — | 0.42 | — | +0.00 | 11.6% | 115 | 11.6% | -1.00 | 12.53 | 12.20 | 12.85 | — |
| — | — | 0.22 | — | +0.00 | 12.1% | 116 | 12.1% | -1.00 | 13.53 | 13.20 | 13.85 | — |
| — | — | 0.22 | — | +0.00 | 12.8% | 117 | 12.8% | -1.00 | 15.00 | 14.20 | 15.80 | — |
| — | — | 0.22 | — | +0.00 | 13.4% | 118 | 13.4% | -1.00 | 15.62 | 15.15 | 16.10 | — |
| — | — | 0.02 | — | +0.00 | 14.1% | 119 | 14.1% | -1.00 | 16.52 | 16.20 | 16.85 | — |
| — | — | 0.22 | — | +0.00 | 14.8% | 120 | 14.8% | -1.00 | 17.55 | 17.05 | 18.05 | — |
| — | — | 0.22 | — | +0.00 | 15.6% | 121 | 15.6% | -1.00 | 18.52 | 18.20 | 18.85 | — |
| — | — | 0.82 | — | +0.00 | 16.4% | 122 | 16.4% | -1.00 | 19.55 | 18.30 | 20.80 | — |
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.