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 | |
| — | 17.30 | 18.00 | 17.65 | +1.00 | 25.5% | 85 | 25.5% | -0.00 | — | — | 0.22 | — |
| — | 11.50 | 13.80 | 12.65 | +1.00 | 20.9% | 90 | 20.9% | -0.00 | — | — | 0.22 | — |
| — | 8.30 | 9.00 | 8.65 | +1.00 | 18.0% | 94 | 18.0% | -0.00 | — | — | 0.22 | — |
| — | 7.35 | 8.00 | 7.67 | +0.99 | 17.6% | 95 | 17.6% | -0.01 | — | — | 0.23 | — |
| — | 6.85 | 7.50 | 7.17 | +0.99 | 17.2% | 95.5 | 17.2% | -0.01 | — | — | 0.43 | — |
| — | 5.55 | 7.85 | 6.70 | +0.99 | 16.8% | 96 | 16.8% | -0.01 | — | — | 0.23 | — |
| — | 5.85 | 7.35 | 6.60 | +0.98 | 16.2% | 96.5 | 16.2% | -0.02 | — | — | 0.63 | — |
| — | 5.35 | 6.00 | 5.67 | +0.98 | 15.6% | 97 | 15.6% | -0.02 | — | — | 0.23 | — |
| — | 4.85 | 5.50 | 5.17 | +0.98 | 14.8% | 97.5 | 14.8% | -0.02 | — | — | 0.23 | — |
| — | 4.35 | 5.00 | 4.67 | +0.97 | 14.1% | 98 | 14.1% | -0.03 | — | — | 0.64 | — |
| — | 3.85 | 5.35 | 4.60 | +0.96 | 13.3% | 98.5 | 13.3% | -0.04 | — | — | 0.24 | — |
| — | 3.35 | 4.00 | 3.67 | +0.95 | 12.5% | 99 | 12.5% | -0.05 | 0.14 | 0.02 | 0.25 | — |
| — | 2.90 | 3.55 | 3.23 | +0.94 | 11.7% | 99.5 | 11.7% | -0.07 | 0.14 | 0.03 | 0.26 | — |
| — | 2.42 | 3.10 | 2.76 | +0.91 | 11.0% | 100 | 11.0% | -0.09 | 0.15 | 0.04 | 0.27 | — |
| — | 1.75 | 2.92 | 2.33 | +0.88 | 10.3% | 100.5 | 10.3% | -0.12 | — | — | 0.30 | — |
| — | 1.51 | 2.12 | 1.81 | +0.83 | 9.6% | 101 | 9.6% | -0.17 | — | — | 0.34 | — |
| — | 1.10 | 1.80 | 1.45 | +0.75 | 9.0% | 101.5 | 9.0% | -0.25 | — | — | 0.41 | — |
| — | 0.52 | 2.01 | 1.26 | +0.65 | 8.4% | 102 | 8.4% | -0.36 | — | — | 0.76 | — |
| — | — | 0.87 | — | +0.52 | 7.9% | 102.5 | 7.9% | -0.50 | 0.58 | 0.25 | 0.92 | — |
| — | — | 0.66 | — | +0.38 | 7.6% | 103 | 7.6% | -0.65 | 0.72 | 0.49 | 0.96 | — |
| — | — | 0.42 | — | +0.25 | 7.5% | 103.5 | 7.5% | -0.79 | 0.76 | 0.01 | 1.51 | — |
| — | — | 0.32 | — | +0.16 | 7.7% | 104 | 7.7% | -0.90 | 1.48 | 1.20 | 1.76 | — |
| — | — | 0.26 | — | +0.09 | 8.0% | 104.5 | 8.0% | -0.99 | 1.95 | 1.64 | 2.25 | — |
| — | — | 0.24 | — | +0.05 | 8.1% | 105 | 8.1% | -1.00 | 2.44 | 2.13 | 2.75 | — |
| — | — | 0.63 | — | +0.03 | 8.3% | 105.5 | 8.3% | -1.00 | 3.06 | 2.63 | 3.50 | — |
| — | — | 0.23 | — | +0.01 | 8.4% | 106 | 8.4% | -1.00 | 3.45 | 3.10 | 3.80 | — |
| — | — | 0.22 | — | +0.01 | 8.4% | 106.5 | — | — | 4.53 | 2.96 | 6.10 | — |
| — | — | 0.22 | — | — | — | 107 | 8.4% | -1.00 | 4.45 | 4.10 | 4.80 | — |
| — | — | 0.22 | — | +0.00 | 8.5% | 107.5 | 8.5% | -1.00 | 4.95 | 4.60 | 5.30 | — |
| — | — | 0.22 | — | +0.00 | 8.5% | 108 | 8.5% | -1.00 | 5.45 | 5.10 | 5.80 | — |
| — | — | 0.22 | — | +0.00 | 8.6% | 108.5 | 8.6% | -1.00 | 5.95 | 5.60 | 6.30 | — |
| — | — | 0.22 | — | +0.00 | 8.7% | 109 | 8.7% | -1.00 | 6.45 | 6.10 | 6.80 | — |
| — | — | 0.21 | — | +0.00 | 8.8% | 109.5 | 8.8% | -1.00 | 6.65 | 5.80 | 7.50 | — |
| — | — | 0.21 | — | +0.00 | 8.9% | 110 | 8.9% | -1.00 | 7.45 | 7.10 | 7.80 | — |
| — | — | 0.22 | — | +0.00 | 9.0% | 110.5 | 9.0% | -1.00 | 7.95 | 6.80 | 9.10 | — |
| — | — | 0.22 | — | +0.00 | 9.2% | 111 | 9.2% | -1.00 | 8.45 | 8.10 | 8.80 | — |
| — | — | 0.21 | — | +0.00 | 9.3% | 111.5 | 9.3% | -1.00 | 8.93 | 8.60 | 9.25 | — |
| — | — | 0.41 | — | +0.00 | 9.5% | 112 | 9.5% | -1.00 | 9.45 | 9.10 | 9.80 | — |
| — | — | 0.22 | — | +0.00 | 9.9% | 113 | 9.9% | -1.00 | 10.45 | 10.10 | 10.80 | — |
| — | — | 0.22 | — | +0.00 | 10.4% | 114 | 10.4% | -1.00 | 11.45 | 11.10 | 11.80 | — |
| — | — | 0.22 | — | +0.00 | 10.9% | 115 | 10.9% | -1.00 | 12.45 | 11.30 | 13.60 | — |
| — | — | 0.42 | — | +0.00 | 11.4% | 116 | 11.4% | -1.00 | 13.45 | 12.30 | 14.60 | — |
| — | — | 0.22 | — | +0.00 | 12.0% | 117 | 12.0% | -1.00 | 14.45 | 14.10 | 14.80 | — |
| — | — | 0.22 | — | +0.00 | 12.6% | 118 | 12.6% | -1.00 | 15.45 | 15.10 | 15.80 | — |
| — | — | 0.22 | — | +0.00 | 13.2% | 119 | 13.2% | -1.00 | 16.85 | 16.10 | 17.60 | — |
| — | — | 0.22 | — | +0.00 | 13.9% | 120 | 13.9% | -1.00 | 17.95 | 17.10 | 18.80 | — |
| — | — | 0.22 | — | +0.00 | 14.5% | 121 | 14.5% | -1.00 | 18.45 | 18.10 | 18.80 | — |
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.