Spot 102.56
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.30 | 18.50 | 17.90 | +1.00 | 26.1% | 85 | 26.1% | -0.00 | — | — | 0.72 | — |
| — | 11.20 | 13.35 | 12.28 | +1.00 | 21.3% | 90 | 21.3% | -0.00 | — | — | 0.22 | — |
| — | 8.30 | 9.05 | 8.68 | +1.00 | 16.7% | 94 | 16.7% | -0.00 | — | — | 1.65 | — |
| — | 5.70 | 8.55 | 7.12 | +0.99 | 15.8% | 95 | 15.8% | -0.01 | — | — | 0.23 | — |
| — | 6.75 | 7.55 | 7.15 | +0.99 | 15.6% | 95.5 | 15.6% | -0.01 | — | — | 0.23 | — |
| — | 5.10 | 7.20 | 6.15 | +0.99 | 15.7% | 96 | 15.7% | -0.01 | — | — | 0.23 | — |
| — | 5.85 | 6.55 | 6.20 | +0.99 | 15.8% | 96.5 | 15.8% | -0.01 | — | — | 0.23 | — |
| — | 5.30 | 6.05 | 5.67 | +0.98 | 15.6% | 97 | 15.6% | -0.02 | — | — | 0.43 | — |
| — | 4.80 | 5.75 | 5.28 | +0.98 | 15.0% | 97.5 | 15.0% | -0.02 | — | — | 0.43 | — |
| — | 4.30 | 5.25 | 4.78 | +0.97 | 14.3% | 98 | 14.3% | -0.03 | — | — | 0.44 | — |
| — | 2.81 | 4.90 | 3.85 | +0.97 | 13.5% | 98.5 | 13.5% | -0.03 | — | — | 0.45 | — |
| — | 3.35 | 4.25 | 3.80 | +0.96 | 12.6% | 99 | 12.6% | -0.04 | — | — | 0.25 | — |
| — | 2.80 | 3.75 | 3.27 | +0.94 | 11.9% | 99.5 | 11.9% | -0.06 | 0.14 | 0.03 | 0.25 | — |
| — | 2.36 | 3.25 | 2.81 | +0.92 | 11.1% | 100 | 11.1% | -0.08 | — | — | 0.47 | — |
| — | 1.89 | 2.76 | 2.33 | +0.90 | 10.4% | 100.5 | 10.4% | -0.11 | — | — | 0.50 | — |
| — | 1.45 | 2.28 | 1.86 | +0.85 | 9.7% | 101 | 9.7% | -0.15 | — | — | 0.72 | — |
| — | 1.04 | 1.82 | 1.43 | +0.78 | 9.0% | 101.5 | 9.0% | -0.22 | — | — | 2.29 | — |
| — | 0.69 | 1.37 | 1.03 | +0.69 | 8.5% | 102 | 8.5% | -0.32 | 0.28 | 0.06 | 0.51 | — |
| — | 0.38 | 0.85 | 0.61 | +0.55 | 8.1% | 102.5 | 8.1% | -0.46 | 0.46 | 0.23 | 0.68 | — |
| — | 0.13 | 0.58 | 0.35 | +0.40 | 7.9% | 103 | 7.9% | -0.62 | 0.71 | 0.27 | 1.15 | — |
| — | — | 0.42 | — | +0.26 | 8.0% | 103.5 | 8.0% | -0.77 | 0.96 | 0.59 | 1.34 | — |
| — | — | 0.54 | — | +0.16 | 8.2% | 104 | 8.2% | -0.89 | 1.38 | 0.95 | 1.81 | — |
| — | — | 0.46 | — | +0.09 | 8.4% | 104.5 | 8.4% | -0.97 | 1.84 | 1.39 | 2.30 | — |
| — | — | 0.23 | — | +0.05 | 8.6% | 105 | 8.6% | -1.00 | 2.35 | 1.89 | 2.81 | — |
| — | — | 0.22 | — | +0.02 | 8.7% | 105.5 | 8.7% | -1.00 | 2.99 | 1.08 | 4.90 | — |
| — | — | 0.22 | — | +0.01 | 8.7% | 106 | 8.7% | -1.00 | 3.42 | 3.05 | 3.80 | — |
| — | — | 0.22 | — | +0.00 | 8.7% | 106.5 | 8.7% | -1.00 | 4.60 | 3.30 | 5.90 | — |
| — | — | 0.22 | — | +0.00 | 8.7% | 107 | 8.7% | -1.00 | 5.22 | 4.05 | 6.40 | — |
| — | — | 0.22 | — | +0.00 | 8.7% | 107.5 | 8.7% | -1.00 | 4.95 | 4.55 | 5.35 | — |
| — | — | 0.22 | — | +0.00 | 8.7% | 108 | 8.7% | -1.00 | 5.22 | 4.60 | 5.85 | — |
| — | — | 0.22 | — | +0.00 | 8.8% | 108.5 | 8.8% | -1.00 | 5.92 | 5.55 | 6.30 | — |
| — | — | 0.21 | — | +0.00 | 8.9% | 109 | 8.9% | -1.00 | 6.97 | 5.55 | 8.40 | — |
| — | — | 0.21 | — | +0.00 | 9.0% | 109.5 | 9.0% | -1.00 | 7.55 | 6.20 | 8.90 | — |
| — | — | 0.21 | — | +0.00 | 9.1% | 110 | 9.1% | -1.00 | 7.95 | 6.60 | 9.30 | — |
| — | — | 0.72 | — | +0.00 | 9.2% | 110.5 | 9.2% | -1.00 | 8.47 | 7.05 | 9.90 | — |
| — | — | 0.21 | — | +0.00 | 9.4% | 111 | 9.4% | -1.00 | 8.97 | 7.55 | 10.40 | — |
| — | — | 0.21 | — | +0.00 | 9.5% | 111.5 | 9.5% | -1.00 | 9.50 | 8.40 | 10.60 | — |
| — | — | 0.72 | — | +0.00 | 9.7% | 112 | 9.7% | -1.00 | 9.93 | 8.55 | 11.30 | — |
| — | — | 0.25 | — | +0.00 | 10.1% | 113 | 10.1% | -1.00 | 10.45 | 10.05 | 10.85 | — |
| — | — | 0.21 | — | +0.00 | 10.6% | 114 | 10.6% | -1.00 | 12.22 | 11.05 | 13.40 | — |
| — | — | 0.22 | — | +0.00 | 11.1% | 115 | 11.1% | -1.00 | 12.57 | 10.75 | 14.40 | — |
| — | — | 1.40 | — | +0.00 | 11.7% | 116 | 11.7% | -1.00 | 13.75 | 12.10 | 15.40 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 117 | 12.3% | -1.00 | 14.75 | 13.10 | 16.40 | — |
| — | — | 1.20 | — | +0.00 | 12.9% | 118 | 12.9% | -1.00 | 15.45 | 15.05 | 15.85 | — |
| — | — | 1.00 | — | +0.00 | 13.6% | 119 | 13.6% | -1.00 | 16.45 | 16.05 | 16.85 | — |
| — | — | 0.41 | — | +0.00 | 14.2% | 120 | 14.2% | -1.00 | 17.43 | 17.05 | 17.80 | — |
| — | — | 1.57 | — | +0.00 | 14.9% | 121 | 14.9% | -1.00 | 18.35 | 17.90 | 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.