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 | |
| — | 16.35 | 19.00 | 17.68 | +1.00 | 21.2% | 85 | 21.2% | -0.00 | — | — | 0.73 | — |
| — | 10.60 | 14.20 | 12.40 | +1.00 | 18.0% | 90 | 18.0% | -0.01 | — | — | 0.59 | — |
| — | 7.40 | 10.05 | 8.72 | +0.99 | 14.3% | 94 | 14.3% | -0.02 | — | — | 0.88 | — |
| — | 6.40 | 9.25 | 7.83 | +0.99 | 13.3% | 95 | 13.3% | -0.03 | — | — | 0.54 | — |
| — | 5.20 | 8.10 | 6.65 | +0.98 | 12.5% | 96 | 12.5% | -0.04 | — | — | 0.39 | — |
| — | 4.90 | 6.60 | 5.75 | — | — | 97 | 11.6% | -0.06 | — | — | 0.53 | — |
| — | 3.45 | 6.10 | 4.78 | +0.95 | 10.8% | 98 | 10.8% | -0.08 | — | — | 0.52 | — |
| — | 2.99 | 5.15 | 4.07 | +0.94 | 10.5% | 98.5 | 10.5% | -0.10 | — | — | 0.56 | — |
| — | 2.70 | 5.00 | 3.85 | +0.92 | 10.1% | 99 | 10.1% | -0.13 | — | — | 0.60 | — |
| — | 2.60 | 4.65 | 3.62 | +0.90 | 9.8% | 99.5 | 9.8% | -0.16 | — | — | 0.66 | — |
| — | 2.18 | 3.15 | 2.67 | +0.87 | 9.4% | 100 | 9.4% | -0.20 | — | — | 0.74 | — |
| — | 0.50 | 4.30 | 2.40 | +0.83 | 9.1% | 100.5 | 9.1% | -0.25 | — | — | 0.84 | — |
| — | 1.15 | 3.90 | 2.52 | +0.78 | 8.8% | 101 | 8.8% | -0.31 | — | — | 1.55 | — |
| — | 0.95 | 3.55 | 2.25 | +0.71 | 8.6% | 101.5 | 8.6% | -0.38 | 0.66 | 0.21 | 1.10 | — |
| — | 0.86 | 1.68 | 1.27 | +0.64 | 8.4% | 102 | 8.4% | -0.46 | 0.73 | 0.38 | 1.08 | — |
| — | — | 1.41 | — | +0.55 | 8.2% | 102.5 | 8.2% | -0.55 | 0.98 | 0.45 | 1.52 | — |
| — | 0.26 | 1.15 | 0.70 | +0.46 | 8.1% | 103 | 8.1% | -0.64 | 1.34 | 0.87 | 1.81 | — |
| — | 0.06 | 0.94 | 0.50 | +0.37 | 8.0% | 103.5 | 8.0% | -0.72 | 1.50 | 0.87 | 2.13 | — |
| — | — | 0.79 | — | +0.28 | 8.0% | 104 | 8.0% | -0.79 | 2.10 | 0.65 | 3.55 | — |
| — | — | 0.67 | — | +0.21 | 8.0% | 104.5 | 8.0% | -0.85 | 2.40 | 1.64 | 3.15 | — |
| — | — | 0.58 | — | +0.15 | 8.0% | 105 | 8.0% | -0.89 | 2.67 | 1.80 | 3.55 | — |
| — | — | 0.50 | — | +0.10 | 8.0% | 105.5 | 8.0% | -0.93 | 3.38 | 1.30 | 5.45 | — |
| — | — | 0.99 | — | +0.07 | 8.0% | 106 | 8.0% | -0.95 | 4.01 | 2.87 | 5.15 | — |
| — | — | 0.42 | — | +0.04 | 8.0% | 106.5 | 8.0% | -0.97 | 4.68 | 2.97 | 6.40 | — |
| — | — | 2.16 | — | +0.03 | 8.0% | 107 | 8.0% | -0.98 | 4.75 | 3.20 | 6.30 | — |
| — | — | 0.39 | — | +0.02 | 8.1% | 107.5 | 8.1% | -0.99 | 5.20 | 3.85 | 6.55 | — |
| — | — | 0.74 | — | +0.01 | 8.1% | 108 | 8.1% | -0.99 | 5.78 | 3.65 | 7.90 | — |
| — | — | 0.38 | — | +0.01 | 8.2% | 108.5 | 8.2% | -1.00 | 6.22 | 5.40 | 7.05 | — |
| — | — | 0.34 | — | +0.00 | 8.2% | 109 | 8.2% | -1.00 | 6.85 | 5.30 | 8.40 | — |
| — | — | 0.38 | — | +0.00 | 8.3% | 109.5 | 8.3% | -1.00 | 7.25 | 5.70 | 8.80 | — |
| — | — | 0.74 | — | +0.00 | 8.4% | 110 | 8.4% | -1.00 | 7.65 | 6.30 | 9.00 | — |
| — | — | 2.13 | — | +0.00 | 8.6% | 111 | 8.6% | -1.00 | 8.35 | 7.30 | 9.40 | — |
| — | — | 0.73 | — | +0.00 | 8.9% | 112 | 8.9% | -1.00 | 9.65 | 8.30 | 11.00 | — |
| — | — | 0.37 | — | +0.00 | 9.1% | 113 | 9.1% | -1.00 | 11.07 | 9.30 | 12.85 | — |
| — | — | 0.37 | — | +0.00 | 9.4% | 114 | 9.4% | -1.00 | 11.70 | 10.30 | 13.10 | — |
| — | — | 0.37 | — | +0.00 | 9.8% | 115 | 9.8% | -1.00 | 12.65 | 11.30 | 14.00 | — |
| — | — | 0.37 | — | +0.00 | 10.1% | 116 | 10.1% | -1.00 | 14.07 | 12.30 | 15.85 | — |
| — | — | 0.37 | — | +0.00 | 10.5% | 117 | 10.5% | -1.00 | 14.65 | 13.30 | 16.00 | — |
| — | — | 0.37 | — | +0.00 | 10.9% | 118 | 10.9% | -1.00 | 15.53 | 14.05 | 17.00 | — |
| — | — | 0.37 | — | +0.00 | 11.6% | 120 | 11.6% | -1.00 | 17.75 | 16.30 | 19.20 | — |
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.