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 | |
| — | 15.05 | 19.00 | 17.02 | +1.00 | 24.2% | 85 | 24.2% | +0.00 | — | — | 0.03 | — |
| — | 11.30 | 14.05 | 12.68 | +1.00 | 18.4% | 90 | 18.4% | +0.00 | — | — | 0.03 | — |
| — | 8.35 | 11.60 | 9.97 | +1.00 | 16.3% | 92 | 16.3% | +0.00 | — | — | 0.03 | — |
| — | 8.30 | 11.75 | 10.03 | +1.00 | 15.3% | 93 | 15.3% | -0.00 | — | — | 0.03 | — |
| — | 7.90 | 10.80 | 9.35 | +1.00 | 14.4% | 94 | 14.4% | -0.00 | — | — | 0.04 | — |
| — | 6.70 | 8.10 | 7.40 | +1.00 | 13.6% | 95 | 13.6% | -0.00 | — | — | 0.05 | — |
| — | 5.70 | 8.80 | 7.25 | +1.00 | 12.8% | 96 | 12.8% | -0.00 | — | — | 0.06 | — |
| — | 4.10 | 7.85 | 5.97 | +1.00 | 12.1% | 97 | 12.1% | -0.00 | — | — | 0.08 | — |
| — | 2.83 | 6.85 | 4.84 | +1.00 | 11.6% | 98 | 11.6% | -0.00 | — | — | 0.25 | — |
| — | 2.80 | 5.00 | 3.90 | +0.98 | 11.3% | 99 | 11.3% | -0.02 | — | — | 0.14 | — |
| — | 2.00 | 3.95 | 2.98 | +0.95 | 10.6% | 100 | 10.6% | -0.05 | — | — | 0.19 | — |
| — | 1.48 | 2.40 | 1.94 | +0.92 | 10.0% | 100.5 | 10.0% | -0.08 | — | — | 0.23 | — |
| — | 0.25 | 2.74 | 1.50 | +0.88 | 9.2% | 101 | — | — | — | — | 0.29 | — |
| — | 0.50 | 2.15 | 1.32 | — | — | 101.5 | — | — | — | — | 0.34 | — |
| — | 0.09 | 1.64 | 0.86 | +0.68 | 7.5% | 102 | 7.5% | -0.33 | 0.39 | 0.06 | 0.71 | — |
| — | 0.11 | 0.41 | 0.26 | +0.49 | 7.0% | 102.5 | 7.0% | -0.52 | — | — | 1.14 | — |
| — | — | 0.20 | — | +0.29 | 7.0% | 103 | 7.0% | -0.72 | 0.71 | 0.24 | 1.18 | — |
| — | — | 0.37 | — | +0.16 | 7.2% | 103.5 | 7.2% | -0.86 | 0.94 | 0.08 | 1.79 | — |
| — | 0.03 | 0.22 | 0.12 | +0.08 | 7.6% | 104 | 7.6% | -0.95 | 1.66 | 1.06 | 2.25 | — |
| — | 0.02 | 0.17 | 0.10 | +0.04 | 8.2% | 104.5 | 8.2% | -0.99 | 2.06 | 1.49 | 2.62 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 8.7% | 105 | 8.7% | -1.00 | 2.62 | 2.08 | 3.15 | — |
| — | — | 0.12 | — | +0.01 | 8.9% | 105.5 | 8.9% | -1.00 | 3.07 | 2.69 | 3.45 | — |
| 45,950 | — | 0.11 | — | +0.00 | 8.9% | 106 | 8.9% | -1.00 | 3.65 | 3.15 | 4.15 | 3,276 |
| — | — | 0.10 | — | — | — | 106.5 | — | — | 4.92 | 3.35 | 6.50 | — |
| — | — | 0.09 | — | — | — | 107 | — | — | 4.22 | 2.25 | 6.20 | — |
| — | — | 0.08 | — | — | — | 107.5 | — | — | 4.38 | 3.00 | 5.75 | — |
| — | — | 0.07 | — | — | — | 108 | — | — | 6.00 | 4.00 | 8.00 | — |
| — | — | 0.06 | — | — | — | 108.5 | — | — | 6.95 | 5.40 | 8.50 | — |
| — | — | 0.06 | — | — | — | 109 | — | — | 7.25 | 6.15 | 8.35 | — |
| — | — | 0.05 | — | — | — | 109.5 | — | — | 6.67 | 5.45 | 7.90 | — |
| — | — | 0.05 | — | — | — | 110 | — | — | 8.45 | 6.90 | 10.00 | — |
| — | — | 0.04 | — | — | — | 110.5 | — | — | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.04 | — | — | — | 111 | — | — | 9.00 | 7.90 | 10.10 | — |
| — | — | 0.03 | — | — | — | 112 | — | — | 9.00 | 7.85 | 10.15 | — |
| — | — | 0.03 | — | — | — | 113 | — | — | 10.45 | 8.50 | 12.40 | — |
| — | — | 0.03 | — | +0.00 | 11.3% | 114 | 11.3% | -1.00 | 11.55 | 10.95 | 12.15 | — |
| — | — | 0.03 | — | +0.00 | 11.9% | 115 | 11.9% | -1.00 | 12.07 | 10.30 | 13.85 | — |
| — | — | 0.03 | — | +0.00 | 12.5% | 116 | 12.5% | -1.00 | 13.62 | 11.25 | 16.00 | — |
| — | — | 0.03 | — | +0.00 | 13.2% | 117 | 13.2% | -1.00 | 14.80 | 13.45 | 16.15 | — |
| — | — | 0.03 | — | +0.00 | 13.9% | 118 | 13.9% | -1.00 | 15.55 | 14.25 | 16.85 | — |
| — | — | 0.03 | — | +0.00 | 14.6% | 119 | 14.6% | -1.00 | 16.95 | 15.45 | 18.45 | — |
| — | — | 0.03 | — | +0.00 | 15.4% | 120 | 15.4% | -1.00 | 17.55 | 16.25 | 18.85 | — |
| — | — | 0.03 | — | +0.00 | 16.3% | 121 | 16.3% | -1.00 | 18.65 | 17.45 | 19.85 | 0 |
| 1 | — | 0.03 | — | +0.00 | 17.1% | 122 | 17.1% | -1.00 | 19.65 | 18.25 | 21.05 | 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.