Spot 102.57
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.00 | 19.05 | 17.52 | +1.00 | 19.3% | 85 | 19.3% | -0.00 | — | — | 0.53 | — |
| — | 11.85 | 13.55 | 12.70 | +1.00 | 16.4% | 90 | 16.4% | -0.01 | — | — | 1.25 | — |
| — | 6.55 | 9.70 | 8.12 | +0.99 | 13.6% | 94 | 13.6% | -0.02 | — | — | 0.57 | — |
| — | 6.95 | 8.70 | 7.83 | +0.99 | 13.1% | 95 | 13.1% | -0.03 | — | — | 0.61 | — |
| — | 5.40 | 8.10 | 6.75 | +0.98 | 12.4% | 96 | 12.4% | -0.04 | — | — | 0.60 | — |
| — | 4.95 | 7.60 | 6.28 | +0.97 | 12.0% | 96.5 | 12.0% | -0.05 | — | — | 1.01 | — |
| — | 3.60 | 7.70 | 5.65 | +0.97 | 11.6% | 97 | 11.6% | -0.06 | — | — | 1.02 | — |
| — | 3.95 | 6.60 | 5.28 | +0.96 | 11.2% | 97.5 | 11.2% | -0.08 | — | — | 0.93 | — |
| — | 3.75 | 6.15 | 4.95 | +0.95 | 10.8% | 98 | 10.8% | -0.09 | — | — | 2.28 | — |
| — | 3.45 | 5.65 | 4.55 | +0.94 | 10.4% | 98.5 | 10.4% | -0.12 | — | — | 0.49 | — |
| — | 2.90 | 5.00 | 3.95 | +0.92 | 10.0% | 99 | 10.0% | -0.14 | 0.20 | 0.17 | 0.23 | — |
| — | 2.25 | 4.70 | 3.48 | +0.89 | 9.7% | 99.5 | 9.7% | -0.18 | — | — | 0.59 | — |
| — | 1.85 | 4.90 | 3.38 | +0.86 | 9.3% | 100 | 9.3% | -0.22 | — | — | 4.90 | — |
| — | 1.63 | 3.40 | 2.52 | +0.82 | 9.0% | 100.5 | 9.0% | -0.27 | 0.38 | 0.01 | 0.75 | — |
| — | 0.88 | 2.12 | 1.50 | +0.76 | 8.6% | 101 | 8.6% | -0.33 | 0.45 | 0.30 | 0.60 | — |
| — | 0.65 | 2.84 | 1.75 | +0.70 | 8.4% | 101.5 | 8.4% | -0.40 | 0.64 | 0.24 | 1.03 | — |
| — | 0.88 | 1.89 | 1.39 | +0.62 | 8.1% | 102 | 8.1% | -0.48 | — | — | 1.79 | — |
| — | 0.58 | 1.03 | 0.81 | +0.53 | 7.9% | 102.5 | 7.9% | -0.56 | — | — | 4.90 | — |
| — | 0.53 | 0.92 | 0.72 | +0.44 | 7.8% | 103 | 7.8% | -0.64 | 1.30 | 0.89 | 1.71 | — |
| — | — | 1.51 | — | +0.36 | 7.7% | 103.5 | 7.7% | -0.71 | 2.18 | 1.55 | 2.81 | — |
| — | — | 1.33 | — | +0.28 | 7.7% | 104 | 7.7% | -0.78 | 2.04 | 1.88 | 2.19 | — |
| — | — | 2.45 | — | +0.21 | 7.7% | 104.5 | 7.7% | -0.84 | 2.50 | 1.21 | 3.80 | — |
| — | — | 0.71 | — | +0.16 | 7.8% | 105 | 7.8% | -0.88 | 2.90 | 1.70 | 4.10 | — |
| — | 0.07 | 0.64 | 0.35 | +0.11 | 8.0% | 105.5 | 8.0% | -0.91 | 3.67 | 2.69 | 4.65 | — |
| — | — | 0.59 | — | +0.08 | 8.1% | 106 | 8.1% | -0.94 | 4.22 | 2.55 | 5.90 | — |
| — | — | 0.56 | — | +0.06 | 8.2% | 106.5 | 8.2% | -0.96 | 4.23 | 2.96 | 5.50 | — |
| — | — | 0.35 | — | +0.04 | 8.4% | 107 | 8.4% | -0.97 | 5.05 | 4.10 | 6.00 | — |
| — | — | 0.13 | — | +0.03 | 8.5% | 107.5 | 8.5% | -0.98 | 5.15 | 3.40 | 6.90 | — |
| — | — | 1.25 | — | +0.02 | 8.6% | 108 | 8.6% | -0.99 | 6.08 | 4.30 | 7.85 | — |
| — | — | 0.56 | — | +0.01 | 8.8% | 109 | 8.8% | -0.99 | 6.80 | 4.75 | 8.85 | — |
| — | — | 0.52 | — | +0.00 | 9.0% | 110 | 9.0% | -1.00 | 7.62 | 6.30 | 8.95 | — |
| — | — | 0.52 | — | +0.00 | 9.2% | 111 | 9.2% | -1.00 | 8.62 | 7.30 | 9.95 | — |
| — | — | 2.95 | — | +0.00 | 9.4% | 112 | 9.4% | -1.00 | 9.45 | 7.95 | 10.95 | — |
| — | — | 0.52 | — | +0.00 | 9.7% | 113 | 9.7% | -1.00 | 10.80 | 8.75 | 12.85 | — |
| — | — | 0.52 | — | +0.00 | 9.9% | 114 | 9.9% | -1.00 | 11.60 | 10.25 | 12.95 | — |
| — | — | 0.35 | — | +0.00 | 10.2% | 115 | 10.2% | -1.00 | 12.88 | 11.80 | 13.95 | — |
| — | — | 0.35 | — | +0.00 | 10.4% | 116 | 10.4% | -1.00 | 13.78 | 11.70 | 15.85 | — |
| — | — | 0.35 | — | +0.00 | 11.6% | 120 | 11.6% | -1.00 | 18.02 | 16.25 | 19.80 | — |
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.