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 | |
| — | 15.75 | 19.80 | 17.77 | +1.00 | 19.1% | 85 | 19.1% | -0.00 | — | — | 2.14 | — |
| — | 11.70 | 14.65 | 13.18 | +1.00 | 16.3% | 90 | 16.3% | -0.00 | — | — | 2.15 | — |
| — | 7.05 | 10.85 | 8.95 | +1.00 | 13.3% | 94 | 13.3% | -0.01 | — | — | 0.39 | — |
| — | 6.75 | 9.20 | 7.97 | +0.99 | 12.7% | 95 | 12.7% | -0.02 | — | — | 2.18 | — |
| — | 5.95 | 8.05 | 7.00 | +0.99 | 12.0% | 96 | 12.0% | -0.03 | — | — | 0.42 | — |
| — | 5.20 | 7.30 | 6.25 | +0.98 | 11.6% | 96.5 | 11.6% | -0.04 | — | — | 0.43 | — |
| — | 4.95 | 7.00 | 5.97 | +0.98 | 11.3% | 97 | 11.3% | -0.05 | — | — | 0.63 | — |
| — | 3.30 | 7.30 | 5.30 | +0.97 | 11.0% | 97.5 | 11.0% | -0.06 | — | — | 2.22 | — |
| — | 2.80 | 6.90 | 4.85 | +0.96 | 10.7% | 98 | 10.7% | -0.08 | — | — | 2.20 | — |
| — | 2.33 | 6.40 | 4.37 | +0.95 | 10.4% | 98.5 | 10.4% | -0.10 | — | — | 2.26 | — |
| — | 2.30 | 5.90 | 4.10 | +0.93 | 10.1% | 99 | 10.1% | -0.12 | — | — | 1.15 | — |
| — | 1.38 | 4.95 | 3.17 | +0.90 | 9.8% | 99.5 | 9.8% | -0.16 | — | — | 1.73 | — |
| — | 1.41 | 4.45 | 2.93 | +0.87 | 9.5% | 100 | 9.5% | -0.20 | — | — | 0.69 | — |
| — | 0.47 | 4.60 | 2.54 | +0.83 | 9.2% | 100.5 | 9.2% | -0.25 | 1.24 | 0.01 | 2.47 | — |
| — | 0.09 | 2.86 | 1.48 | +0.78 | 9.0% | 101 | 9.0% | -0.30 | 0.50 | 0.29 | 0.71 | — |
| — | 1.19 | 2.20 | 1.70 | +0.71 | 8.8% | 101.5 | 8.8% | -0.37 | 1.18 | 0.02 | 2.34 | — |
| — | 0.85 | 1.73 | 1.29 | +0.64 | 8.6% | 102 | 8.6% | -0.45 | 0.82 | 0.59 | 1.06 | — |
| — | 0.56 | 1.37 | 0.96 | +0.55 | 8.5% | 102.5 | 8.5% | -0.53 | 1.04 | 0.81 | 1.28 | — |
| — | 0.50 | 1.16 | 0.83 | +0.46 | 8.4% | 103 | 8.4% | -0.62 | 1.35 | 0.54 | 2.16 | — |
| — | 0.30 | 0.74 | 0.52 | +0.37 | 8.3% | 103.5 | 8.3% | -0.70 | 1.62 | 0.46 | 2.79 | — |
| — | — | 0.77 | — | +0.29 | 8.3% | 104 | 8.3% | -0.77 | 2.02 | 0.03 | 4.00 | — |
| — | — | 0.64 | — | +0.22 | 8.4% | 104.5 | 8.4% | -0.83 | 2.29 | 0.68 | 3.90 | — |
| — | — | 0.54 | — | +0.16 | 8.4% | 105 | 8.4% | -0.88 | 2.75 | 0.71 | 4.80 | — |
| — | — | 0.47 | — | +0.11 | 8.5% | 105.5 | 8.5% | -0.91 | 3.08 | 1.16 | 5.00 | — |
| — | — | 2.20 | — | +0.08 | 8.6% | 106 | 8.6% | -0.94 | 3.69 | 1.68 | 5.70 | — |
| — | — | 0.57 | — | +0.05 | 8.6% | 106.5 | 8.6% | -0.96 | 4.10 | 2.95 | 5.25 | — |
| — | — | 2.15 | — | +0.04 | 8.7% | 107 | 8.7% | -0.97 | 4.62 | 2.59 | 6.65 | — |
| — | — | 2.14 | — | +0.03 | 8.7% | 107.5 | 8.7% | -0.98 | 5.10 | 3.85 | 6.35 | — |
| — | — | 2.14 | — | +0.02 | 8.8% | 108 | 8.8% | -0.99 | 5.80 | 4.20 | 7.40 | — |
| — | — | 2.13 | — | +0.01 | 8.9% | 109 | 8.9% | -1.00 | 6.55 | 5.40 | 7.70 | — |
| — | — | 2.13 | — | +0.00 | 9.1% | 110 | 9.1% | -1.00 | 7.58 | 5.55 | 9.60 | — |
| — | — | 0.95 | — | +0.00 | 9.2% | 111 | 9.2% | -1.00 | 8.50 | 7.30 | 9.70 | — |
| — | — | 2.13 | — | +0.00 | 9.4% | 112 | 9.4% | -1.00 | 9.60 | 8.40 | 10.80 | — |
| — | — | 2.13 | — | +0.00 | 9.7% | 113 | 9.7% | -1.00 | 10.95 | 9.40 | 12.50 | — |
| — | — | 2.13 | — | +0.00 | 9.9% | 114 | 9.9% | -1.00 | 11.60 | 10.40 | 12.80 | — |
| — | — | 2.13 | — | +0.00 | 10.2% | 115 | 10.2% | -1.00 | 13.03 | 11.40 | 14.65 | — |
| — | — | 2.13 | — | +0.00 | 10.4% | 116 | 10.4% | -1.00 | 13.65 | 11.65 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 11.6% | 120 | 11.6% | -1.00 | 17.55 | 16.55 | 18.55 | — |
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.