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 | |
| — | 16.25 | 18.20 | 17.23 | +1.00 | 24.9% | 85 | 24.9% | -0.00 | — | — | 0.03 | — |
| — | 11.25 | 13.65 | 12.45 | +1.00 | 19.9% | 90 | 19.9% | -0.00 | — | — | 0.06 | — |
| — | 7.15 | 10.95 | 9.05 | +1.00 | 15.6% | 94 | 15.6% | -0.00 | — | — | 0.12 | — |
| — | 6.70 | 9.85 | 8.28 | +0.99 | 14.8% | 95 | 14.8% | -0.01 | — | — | 0.14 | — |
| — | 5.25 | 9.35 | 7.30 | +0.99 | 14.3% | 95.5 | — | — | — | — | 0.15 | — |
| — | 4.75 | 8.45 | 6.60 | — | — | 96 | — | — | — | — | 0.17 | — |
| — | 5.25 | 8.35 | 6.80 | — | — | 96.5 | — | — | — | — | 0.18 | — |
| — | 3.90 | 7.90 | 5.90 | — | — | 97 | — | — | — | — | 0.20 | — |
| — | 4.40 | 7.45 | 5.92 | — | — | 97.5 | — | — | — | — | 0.22 | — |
| — | 2.60 | 6.40 | 4.50 | — | — | 98 | — | — | — | — | 0.24 | — |
| — | 2.10 | 6.40 | 4.25 | — | — | 98.5 | — | — | — | — | 0.26 | — |
| — | 2.93 | 5.00 | 3.96 | — | — | 99 | — | — | — | — | 0.28 | — |
| — | 1.60 | 5.00 | 3.30 | — | — | 99.5 | — | — | — | — | 0.31 | — |
| — | 1.15 | 5.00 | 3.08 | — | — | 100 | — | — | — | — | 0.36 | — |
| — | 1.39 | 3.40 | 2.40 | — | — | 100.5 | — | — | — | — | 0.43 | — |
| — | 0.94 | 2.89 | 1.92 | +0.83 | 8.5% | 101 | 8.5% | -0.17 | — | — | 0.54 | — |
| — | 0.13 | 2.34 | 1.24 | +0.75 | 8.0% | 101.5 | 8.0% | -0.25 | — | — | 0.69 | — |
| — | — | 1.48 | — | +0.65 | 7.7% | 102 | 7.7% | -0.36 | — | — | 0.94 | — |
| — | — | 1.32 | — | +0.52 | 7.4% | 102.5 | 7.4% | -0.50 | — | — | 1.42 | — |
| — | — | 0.93 | — | +0.38 | 7.3% | 103 | 7.3% | -0.65 | — | — | 1.79 | — |
| — | — | 0.62 | — | +0.25 | 7.4% | 103.5 | 7.4% | -0.79 | 1.45 | 0.55 | 2.34 | — |
| — | — | 0.43 | — | +0.16 | 7.5% | 104 | 7.5% | -0.90 | 1.27 | 0.26 | 2.29 | — |
| — | — | 0.31 | — | +0.09 | 7.8% | 104.5 | 7.8% | -0.99 | 3.00 | 1.00 | 5.00 | — |
| — | — | 0.23 | — | +0.05 | 7.9% | 105 | 7.9% | -1.00 | 2.58 | 0.90 | 4.25 | — |
| — | — | 0.18 | — | +0.03 | 8.0% | 105.5 | 8.0% | -1.00 | 2.92 | 0.85 | 5.00 | — |
| — | — | 0.17 | — | +0.01 | 8.0% | 106 | 8.0% | -1.00 | 3.19 | 1.18 | 5.20 | — |
| — | — | 0.15 | — | +0.01 | 8.0% | 106.5 | 8.0% | -1.00 | 4.04 | 2.22 | 5.85 | — |
| — | — | 0.14 | — | +0.00 | 8.1% | 107 | 8.1% | -1.00 | 5.42 | 3.85 | 7.00 | — |
| — | — | 0.13 | — | +0.00 | 8.1% | 107.5 | 8.1% | -1.00 | 5.05 | 4.25 | 5.85 | — |
| — | — | 0.12 | — | +0.00 | 8.2% | 108 | 8.2% | -1.00 | 5.53 | 3.75 | 7.30 | — |
| — | — | 0.11 | — | +0.00 | 8.3% | 108.5 | 8.3% | -1.00 | 6.03 | 4.25 | 7.80 | — |
| — | — | 0.10 | — | +0.00 | 8.4% | 109 | 8.4% | -1.00 | 5.90 | 4.20 | 7.60 | — |
| — | — | 0.09 | — | +0.00 | 8.5% | 109.5 | 8.5% | -1.00 | 6.30 | 4.70 | 7.90 | — |
| — | — | 0.08 | — | +0.00 | 8.6% | 110 | 8.6% | -1.00 | 6.80 | 5.20 | 8.40 | — |
| — | — | 0.08 | — | +0.00 | 8.8% | 110.5 | 8.8% | -1.00 | 7.60 | 5.70 | 9.50 | — |
| — | — | 0.07 | — | +0.00 | 9.0% | 111 | 9.0% | -1.00 | 8.93 | 7.90 | 9.95 | — |
| — | — | 0.06 | — | +0.00 | 9.1% | 111.5 | 9.1% | -1.00 | 9.50 | 8.40 | 10.60 | — |
| — | — | 0.06 | — | +0.00 | 9.3% | 112 | 9.3% | -1.00 | 10.15 | 8.90 | 11.40 | — |
| — | — | 0.05 | — | +0.00 | 9.8% | 113 | 9.8% | -1.00 | 10.62 | 9.40 | 11.85 | — |
| — | — | 0.04 | — | +0.00 | 10.3% | 114 | 10.3% | -1.00 | 11.82 | 10.15 | 13.50 | — |
| — | — | 0.04 | — | +0.00 | 10.8% | 115 | 10.8% | -1.00 | 12.53 | 10.45 | 14.60 | — |
| — | — | 0.04 | — | +0.00 | 11.3% | 116 | 11.3% | -1.00 | 13.10 | 11.20 | 15.00 | — |
| — | — | 0.03 | — | +0.00 | 11.9% | 117 | 11.9% | -1.00 | 14.10 | 12.20 | 16.00 | — |
| — | — | 0.03 | — | +0.00 | 12.5% | 118 | 12.5% | -1.00 | 15.03 | 13.20 | 16.85 | — |
| — | — | 0.03 | — | +0.00 | 13.2% | 119 | 13.2% | -1.00 | 16.65 | 15.45 | 17.85 | — |
| — | — | 0.03 | — | +0.00 | 13.8% | 120 | 13.8% | -1.00 | 17.02 | 15.20 | 18.85 | — |
| — | — | 0.03 | — | +0.00 | 14.4% | 121 | 14.4% | -1.00 | 18.02 | 16.20 | 19.85 | — |
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.