Spot 102.42
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.30 | 19.85 | 18.07 | +1.00 | 20.8% | 85 | 20.8% | -0.00 | — | — | 0.12 | — |
| — | 10.45 | 13.70 | 12.07 | +1.00 | 17.0% | 90 | 17.0% | -0.00 | — | — | 0.22 | — |
| — | 6.75 | 10.95 | 8.85 | +0.99 | 13.3% | 94 | 13.3% | -0.01 | — | — | 0.33 | — |
| — | 6.75 | 8.30 | 7.53 | +0.99 | 12.6% | 95 | 12.6% | -0.02 | — | — | 0.34 | — |
| — | 4.60 | 8.90 | 6.75 | +0.98 | 11.9% | 96 | 11.9% | -0.03 | — | — | 0.41 | — |
| — | 3.60 | 8.00 | 5.80 | +0.98 | 11.1% | 97 | 11.1% | -0.05 | — | — | 0.45 | — |
| — | 2.65 | 6.50 | 4.58 | +0.96 | 10.3% | 98 | 10.3% | -0.07 | — | — | 0.41 | — |
| — | 2.37 | 6.50 | 4.43 | +0.95 | 9.8% | 98.5 | 9.8% | -0.09 | — | — | 0.57 | — |
| — | 2.47 | 5.00 | 3.73 | +0.93 | 9.5% | 99 | 9.5% | -0.12 | — | — | 0.63 | — |
| — | 2.11 | 4.60 | 3.35 | +0.91 | 9.1% | 99.5 | 9.1% | -0.15 | — | — | 0.70 | — |
| — | 1.92 | 3.75 | 2.83 | +0.88 | 8.8% | 100 | 8.8% | -0.20 | — | — | 0.59 | — |
| — | 0.94 | 3.65 | 2.29 | +0.84 | 8.5% | 100.5 | 8.5% | -0.25 | — | — | 0.70 | — |
| — | 0.61 | 3.15 | 1.88 | +0.78 | 8.2% | 101 | 8.2% | -0.32 | 0.49 | 0.16 | 0.82 | — |
| — | 0.65 | 2.30 | 1.48 | +0.71 | 8.0% | 101.5 | 8.0% | -0.40 | — | — | 1.31 | — |
| — | 0.13 | 1.79 | 0.96 | +0.63 | 7.8% | 102 | 7.8% | -0.49 | 0.78 | 0.03 | 1.53 | — |
| — | 0.03 | 1.69 | 0.86 | +0.53 | 7.7% | 102.5 | 7.7% | -0.58 | 1.03 | 0.07 | 1.99 | — |
| — | — | 0.98 | — | +0.44 | 7.7% | 103 | 7.7% | -0.67 | 1.60 | 0.79 | 2.42 | — |
| — | 0.09 | 0.77 | 0.43 | +0.34 | 7.7% | 103.5 | 7.7% | -0.75 | 1.58 | 0.38 | 2.79 | — |
| — | — | 0.87 | — | +0.25 | 7.6% | 104 | 7.6% | -0.82 | 2.04 | 0.63 | 3.45 | — |
| — | — | 0.70 | — | +0.18 | 7.6% | 104.5 | 7.6% | -0.88 | 2.56 | 1.17 | 3.95 | — |
| — | 0.11 | 0.58 | 0.34 | +0.12 | 7.7% | 105 | 7.7% | -0.92 | 3.23 | 2.00 | 4.45 | 153 |
| 4 | — | 0.47 | — | +0.08 | 7.7% | 105.5 | 7.7% | -0.95 | 3.05 | 1.10 | 5.00 | 0 |
| 0 | — | 0.39 | — | +0.05 | 7.7% | 106 | 7.7% | -0.97 | 3.98 | 2.66 | 5.30 | 0 |
| 7 | — | 0.33 | — | +0.03 | 7.7% | 106.5 | 7.7% | -0.98 | 4.58 | 2.36 | 6.80 | 0 |
| 0 | — | 0.29 | — | +0.02 | 7.7% | 107 | 7.7% | -0.99 | 5.03 | 2.85 | 7.20 | 0 |
| 0 | — | 0.27 | — | +0.01 | 7.8% | 107.5 | 7.8% | -0.99 | 5.38 | 3.55 | 7.20 | 0 |
| 4 | — | 0.25 | — | +0.01 | 7.9% | 108 | 7.9% | -1.00 | 6.00 | 3.75 | 8.25 | 0 |
| 0 | — | 0.24 | — | +0.00 | 7.9% | 108.5 | 7.9% | -1.00 | 6.08 | 4.55 | 7.60 | 0 |
| — | — | 0.23 | — | +0.00 | 8.0% | 109 | 8.0% | -1.00 | 6.92 | 4.60 | 9.25 | — |
| — | — | 0.21 | — | +0.00 | 8.1% | 109.5 | 8.1% | -1.00 | 7.62 | 5.50 | 9.75 | — |
| — | — | 0.20 | — | +0.00 | 8.2% | 110 | 8.2% | -1.00 | 8.10 | 5.90 | 10.30 | — |
| — | — | 0.18 | — | +0.00 | 8.4% | 111 | 8.4% | -1.00 | 8.85 | 6.60 | 11.10 | — |
| — | — | 0.17 | — | +0.00 | 8.7% | 112 | 8.7% | -1.00 | 9.97 | 7.70 | 12.25 | — |
| — | — | 0.15 | — | +0.00 | 9.0% | 113 | 9.0% | -1.00 | 10.55 | 8.50 | 12.60 | — |
| — | — | 0.13 | — | +0.00 | 9.4% | 114 | 9.4% | -1.00 | 11.88 | 9.50 | 14.25 | — |
| — | — | 0.12 | — | +0.00 | 9.7% | 115 | 9.7% | -1.00 | 12.85 | 11.65 | 14.05 | — |
| — | — | 0.11 | — | +0.00 | 10.1% | 116 | 10.1% | -1.00 | 13.55 | 11.50 | 15.60 | 0 |
| 0 | — | 0.10 | — | +0.00 | 10.5% | 117 | 10.5% | -1.00 | 14.85 | 13.65 | 16.05 | 0 |
| 0 | — | 0.09 | — | +0.00 | 10.9% | 118 | 10.9% | -1.00 | 15.85 | 14.65 | 17.05 | 0 |
| 0 | — | 0.07 | — | +0.00 | 11.7% | 120 | 11.7% | -1.00 | 17.27 | 15.50 | 19.05 | 0 |
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.