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 | |
| — | 16.40 | 18.80 | 17.60 | +1.00 | 26.1% | 85 | 26.1% | -0.00 | — | — | 0.46 | — |
| — | 11.20 | 14.40 | 12.80 | +1.00 | 21.1% | 90 | 21.1% | -0.00 | — | — | 0.62 | — |
| — | 6.90 | 10.00 | 8.45 | +1.00 | 16.2% | 94 | 16.2% | -0.00 | — | — | 0.42 | — |
| — | 6.60 | 9.55 | 8.07 | +1.00 | 15.3% | 95 | 15.3% | -0.00 | — | — | 0.63 | — |
| — | 5.95 | 8.45 | 7.20 | +1.00 | 14.9% | 95.5 | 14.9% | -0.00 | — | — | 0.62 | — |
| — | 5.45 | 7.85 | 6.65 | +1.00 | 14.6% | 96 | 14.6% | -0.00 | — | — | 2.14 | — |
| — | 4.75 | 7.55 | 6.15 | +1.00 | 14.6% | 96.5 | 14.6% | -0.00 | — | — | 1.00 | — |
| — | 4.50 | 7.90 | 6.20 | +0.99 | 14.6% | 97 | 14.6% | -0.01 | — | — | 2.15 | — |
| — | 3.95 | 6.45 | 5.20 | +0.99 | 14.3% | 97.5 | 14.3% | -0.01 | — | — | 0.43 | — |
| — | 3.55 | 5.95 | 4.75 | +0.98 | 13.8% | 98 | 13.8% | -0.02 | — | — | 2.15 | — |
| — | 2.95 | 5.30 | 4.12 | +0.98 | 13.2% | 98.5 | 13.2% | -0.02 | — | — | 4.90 | — |
| — | 2.45 | 5.00 | 3.73 | +0.97 | 12.6% | 99 | 12.6% | -0.03 | — | — | 0.65 | — |
| — | 2.05 | 4.55 | 3.30 | +0.96 | 12.0% | 99.5 | 12.0% | -0.05 | — | — | 0.84 | — |
| — | 1.61 | 3.95 | 2.78 | +0.94 | 11.2% | 100 | 11.2% | -0.06 | — | — | 0.85 | — |
| — | 0.20 | 4.55 | 2.38 | +0.91 | 10.5% | 100.5 | 10.5% | -0.09 | — | — | 0.85 | — |
| — | 0.58 | 3.75 | 2.17 | +0.87 | 9.8% | 101 | 9.8% | -0.13 | — | — | 1.10 | — |
| — | 0.19 | 2.53 | 1.36 | +0.81 | 9.2% | 101.5 | 9.2% | -0.19 | — | — | 0.76 | — |
| — | — | 2.19 | — | +0.71 | 8.7% | 102 | 8.7% | -0.29 | — | — | 1.26 | — |
| — | — | 2.80 | — | +0.58 | 8.3% | 102.5 | 8.3% | -0.43 | — | — | 1.40 | — |
| — | — | 1.35 | — | +0.42 | 8.0% | 103 | 8.0% | -0.59 | — | — | 1.70 | — |
| — | — | 1.22 | — | +0.27 | 8.0% | 103.5 | 8.0% | -0.76 | — | — | 3.35 | — |
| — | — | 0.72 | — | +0.16 | 8.1% | 104 | 8.1% | -0.89 | — | — | 3.40 | — |
| — | — | 0.64 | — | +0.08 | 8.3% | 104.5 | 8.3% | -0.98 | 1.88 | 0.81 | 2.94 | — |
| — | — | 2.13 | — | +0.04 | 8.5% | 105 | 8.5% | -1.00 | 2.32 | 1.09 | 3.55 | — |
| — | — | 0.63 | — | +0.02 | 8.6% | 105.5 | 8.6% | -1.00 | 3.35 | 1.79 | 4.90 | — |
| — | — | 0.63 | — | +0.01 | 8.7% | 106 | 8.7% | -1.00 | 3.53 | 2.21 | 4.85 | — |
| — | — | 0.43 | — | +0.00 | 8.7% | 106.5 | 8.7% | -1.00 | 3.43 | 1.91 | 4.95 | — |
| — | — | 0.63 | — | +0.00 | 8.8% | 107 | 8.8% | -1.00 | 4.28 | 3.05 | 5.50 | — |
| — | — | 0.61 | — | +0.00 | 8.8% | 107.5 | 8.8% | -1.00 | 4.78 | 3.55 | 6.00 | — |
| — | — | 0.38 | — | +0.00 | 8.8% | 108 | 8.8% | -1.00 | 5.28 | 4.05 | 6.50 | — |
| — | — | 2.13 | — | +0.00 | 8.9% | 108.5 | 8.9% | -1.00 | 5.78 | 4.55 | 7.00 | — |
| — | — | 0.61 | — | +0.00 | 9.0% | 109 | 9.0% | -1.00 | 6.47 | 5.05 | 7.90 | — |
| — | — | 0.61 | — | +0.00 | 9.1% | 109.5 | 9.1% | -1.00 | 6.97 | 5.55 | 8.40 | — |
| — | — | 0.61 | — | +0.00 | 9.3% | 110 | 9.3% | -1.00 | 7.28 | 6.05 | 8.50 | — |
| — | — | 0.62 | — | +0.00 | 9.4% | 110.5 | 9.4% | -1.00 | 8.20 | 6.55 | 9.85 | — |
| — | — | 0.62 | — | +0.00 | 9.6% | 111 | 9.6% | -1.00 | 8.32 | 7.15 | 9.50 | — |
| — | — | 2.20 | — | +0.00 | 9.8% | 111.5 | 9.8% | -1.00 | 8.72 | 7.05 | 10.40 | — |
| 0 | — | 0.62 | — | +0.00 | 10.0% | 112 | 10.0% | -1.00 | 9.28 | 8.05 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 10.4% | 113 | 10.4% | -1.00 | 10.28 | 9.05 | 11.50 | — |
| — | — | 0.61 | — | +0.00 | 10.9% | 114 | 10.9% | -1.00 | 11.38 | 10.25 | 12.50 | — |
| — | — | 0.62 | — | +0.00 | 11.5% | 115 | 11.5% | -1.00 | 12.55 | 11.20 | 13.90 | — |
| — | — | 0.62 | — | +0.00 | 12.1% | 116 | 12.1% | -1.00 | 13.55 | 12.20 | 14.90 | — |
| — | — | 0.62 | — | +0.00 | 12.7% | 117 | 12.7% | -1.00 | 14.55 | 12.75 | 16.35 | — |
| — | — | 0.62 | — | +0.00 | 13.3% | 118 | 13.3% | -1.00 | 15.32 | 14.15 | 16.50 | — |
| — | — | 0.62 | — | +0.00 | 14.0% | 119 | 14.0% | -1.00 | 16.73 | 15.05 | 18.40 | — |
| — | — | 0.62 | — | +0.00 | 14.7% | 120 | 14.7% | -1.00 | 17.27 | 16.05 | 18.50 | — |
| — | — | 0.62 | — | +0.00 | 15.5% | 121 | 15.5% | -1.00 | 18.32 | 17.15 | 19.50 | — |
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.