Spot 102.66
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.50 | 19.20 | 17.85 | +1.00 | 19.4% | 85 | 19.4% | -0.00 | — | — | 0.57 | — |
| — | 10.80 | 14.60 | 12.70 | +1.00 | 16.7% | 90 | 16.7% | -0.00 | — | — | 2.16 | — |
| — | 7.50 | 10.50 | 9.00 | +1.00 | 13.8% | 94 | 13.8% | -0.01 | — | — | 0.58 | — |
| — | 6.55 | 9.25 | 7.90 | +0.99 | 13.1% | 95 | 13.1% | -0.02 | — | — | 0.99 | — |
| — | 5.65 | 8.55 | 7.10 | +0.99 | 12.4% | 96 | 12.4% | -0.03 | — | — | 2.21 | — |
| — | 5.05 | 8.00 | 6.53 | +0.98 | 12.0% | 96.5 | 12.0% | -0.04 | — | — | 0.82 | — |
| — | 4.55 | 7.25 | 5.90 | +0.98 | 11.7% | 97 | 11.7% | -0.05 | — | — | 1.07 | — |
| — | 3.35 | 7.15 | 5.25 | +0.97 | 11.3% | 97.5 | 11.3% | -0.06 | — | — | 2.26 | — |
| — | 3.60 | 6.30 | 4.95 | +0.96 | 11.0% | 98 | 11.0% | -0.08 | — | — | 0.95 | — |
| — | 3.10 | 5.65 | 4.38 | +0.95 | 10.6% | 98.5 | 10.6% | -0.10 | — | — | 1.13 | — |
| — | 2.68 | 5.20 | 3.94 | +0.93 | 10.3% | 99 | 10.3% | -0.12 | 0.55 | 0.01 | 1.09 | — |
| — | 2.23 | 5.00 | 3.62 | +0.91 | 9.9% | 99.5 | 9.9% | -0.15 | — | — | 1.15 | — |
| — | 1.76 | 5.00 | 3.38 | +0.88 | 9.6% | 100 | 9.6% | -0.19 | — | — | 2.56 | — |
| — | 1.28 | 3.65 | 2.46 | +0.84 | 9.3% | 100.5 | 9.3% | -0.23 | — | — | 1.31 | — |
| — | 0.84 | 3.55 | 2.19 | +0.79 | 9.0% | 101 | 9.0% | -0.29 | — | — | 1.45 | — |
| — | 0.55 | 2.95 | 1.75 | +0.73 | 8.7% | 101.5 | 8.7% | -0.36 | — | — | 1.64 | — |
| — | 0.24 | 2.53 | 1.39 | +0.66 | 8.5% | 102 | 8.5% | -0.44 | — | — | 1.99 | — |
| — | — | 3.20 | — | +0.57 | 8.3% | 102.5 | 8.3% | -0.52 | — | — | 2.22 | — |
| — | — | 2.41 | — | +0.47 | 8.1% | 103 | 8.1% | -0.61 | 1.31 | 0.15 | 2.48 | — |
| — | — | 1.58 | — | +0.38 | 8.0% | 103.5 | 8.0% | -0.70 | 1.54 | 0.10 | 2.99 | — |
| — | — | 1.35 | — | +0.29 | 8.0% | 104 | 8.0% | -0.77 | 2.17 | 0.65 | 3.70 | — |
| — | — | 2.28 | — | +0.21 | 8.1% | 104.5 | 8.1% | -0.84 | 2.33 | 1.12 | 3.55 | — |
| — | — | 0.73 | — | +0.15 | 8.2% | 105 | 8.2% | -0.89 | 2.83 | 1.47 | 4.20 | — |
| — | — | 0.70 | — | +0.10 | 8.3% | 105.5 | 8.3% | -0.93 | 3.19 | 1.97 | 4.40 | — |
| — | — | 0.64 | — | +0.07 | 8.5% | 106 | 8.5% | -0.95 | 3.39 | 1.78 | 5.00 | — |
| — | — | 0.56 | — | +0.05 | 8.5% | 106.5 | 8.5% | -0.97 | 4.10 | 2.95 | 5.25 | — |
| — | — | 0.54 | — | +0.03 | 8.6% | 107 | 8.6% | -0.98 | 4.38 | 2.85 | 5.90 | — |
| — | — | 0.57 | — | +0.02 | 8.7% | 107.5 | 8.7% | -0.99 | 5.00 | 3.65 | 6.35 | — |
| — | — | 1.16 | — | +0.01 | 8.7% | 108 | 8.7% | -0.99 | 5.50 | 4.15 | 6.85 | — |
| — | — | 2.13 | — | +0.01 | 8.9% | 109 | 8.9% | -1.00 | 6.70 | 4.80 | 8.60 | — |
| — | — | 0.73 | — | +0.00 | 9.0% | 110 | 9.0% | -1.00 | 7.70 | 5.80 | 9.60 | — |
| — | — | 0.55 | — | +0.00 | 9.2% | 111 | 9.2% | -1.00 | 8.35 | 6.80 | 9.90 | — |
| — | — | 2.13 | — | +0.00 | 9.4% | 112 | 9.4% | -1.00 | 9.43 | 7.95 | 10.90 | — |
| — | — | 0.73 | — | +0.00 | 9.7% | 113 | 9.7% | -1.00 | 10.57 | 9.10 | 12.05 | — |
| — | — | 4.90 | — | +0.00 | 9.9% | 114 | 9.9% | -1.00 | 11.47 | 10.10 | 12.85 | — |
| — | — | 0.94 | — | +0.00 | 10.2% | 115 | 10.2% | -1.00 | 12.55 | 11.05 | 14.05 | — |
| — | — | 0.53 | — | +0.00 | 10.5% | 116 | 10.5% | -1.00 | 13.57 | 12.05 | 15.10 | — |
| — | — | 0.62 | — | +0.00 | 11.7% | 120 | 11.7% | -1.00 | 17.45 | 16.05 | 18.85 | — |
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.