Spot 102.72
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 25.40 | 23.60 | +0.96 | 53.6% | 80 | — | — | — | — | 1.95 | — |
| — | 17.40 | 20.80 | 19.10 | +0.92 | 49.3% | 85 | — | — | — | — | 2.65 | — |
| — | 13.80 | 15.90 | 14.85 | — | — | 90 | 47.5% | -0.15 | 1.07 | 0.80 | 1.35 | — |
| — | 9.60 | 11.90 | 10.75 | +0.75 | 46.8% | 95 | 46.8% | -0.25 | 2.23 | 1.85 | 2.60 | — |
| — | 8.50 | 11.20 | 9.85 | +0.72 | 46.7% | 96 | 46.7% | -0.28 | 2.55 | 2.15 | 2.95 | — |
| — | 7.80 | 10.50 | 9.15 | +0.70 | 46.7% | 97 | — | — | 2.92 | 2.45 | 3.40 | — |
| — | 7.90 | 9.90 | 8.90 | +0.67 | 46.7% | 98 | 46.7% | -0.33 | 3.08 | 2.75 | 3.40 | — |
| — | 7.10 | 9.20 | 8.15 | +0.64 | 46.7% | 99 | 46.7% | -0.36 | 3.70 | 3.20 | 4.20 | — |
| — | 6.60 | 8.30 | 7.45 | +0.62 | 46.6% | 100 | 46.6% | -0.39 | 4.05 | 3.60 | 4.50 | — |
| — | 6.00 | 8.10 | 7.05 | +0.59 | 46.6% | 101 | 46.6% | -0.42 | 4.50 | 4.00 | 5.00 | — |
| — | 5.70 | 7.20 | 6.45 | +0.56 | 46.6% | 102 | 46.6% | -0.44 | 5.05 | 4.50 | 5.60 | — |
| — | 5.00 | 6.60 | 5.80 | +0.53 | 46.6% | 103 | 46.6% | -0.47 | 5.35 | 4.80 | 5.90 | — |
| — | 4.80 | 5.70 | 5.25 | +0.50 | 46.7% | 104 | 46.7% | -0.50 | 6.00 | 5.60 | 6.40 | — |
| — | 4.20 | 5.30 | 4.75 | +0.47 | 46.7% | 105 | 46.7% | -0.53 | 6.20 | 5.10 | 7.30 | — |
| — | 3.80 | 4.90 | 4.35 | +0.45 | 46.7% | 106 | 46.7% | -0.56 | 6.90 | 6.10 | 7.70 | — |
| — | 3.60 | 4.90 | 4.25 | +0.42 | 46.7% | 107 | 46.7% | -0.58 | 7.40 | 6.40 | 8.40 | — |
| — | 3.20 | 4.20 | 3.70 | +0.39 | 46.7% | 108 | 46.7% | -0.61 | 8.05 | 7.00 | 9.10 | — |
| — | 2.95 | 3.90 | 3.42 | +0.37 | 46.7% | 109 | 46.7% | -0.64 | 9.05 | 7.70 | 10.40 | — |
| — | 2.65 | 3.60 | 3.12 | +0.34 | 46.8% | 110 | 46.8% | -0.66 | 9.70 | 8.40 | 11.00 | — |
| — | 2.35 | 3.30 | 2.83 | +0.32 | 46.8% | 111 | 46.8% | -0.69 | 10.40 | 9.10 | 11.70 | — |
| — | 1.95 | 3.00 | 2.48 | +0.29 | 46.8% | 112 | — | — | 11.25 | 9.90 | 12.60 | — |
| — | 1.95 | 2.95 | 2.45 | — | — | 113 | — | — | 11.90 | 10.60 | 13.20 | — |
| — | 1.60 | 2.50 | 2.05 | — | — | 114 | — | — | 12.80 | 11.40 | 14.20 | — |
| — | 1.50 | 2.45 | 1.98 | — | — | 115 | 46.9% | -0.78 | 13.25 | 12.20 | 14.30 | — |
| — | 1.50 | 2.15 | 1.82 | +0.21 | 46.9% | 116 | 46.9% | -0.79 | 14.35 | 13.80 | 14.90 | — |
| — | 0.50 | 1.95 | 1.23 | +0.20 | 46.9% | 117 | 46.9% | -0.81 | 15.20 | 13.80 | 16.60 | — |
| — | 0.50 | 1.90 | 1.20 | +0.18 | 46.9% | 118 | 46.9% | -0.83 | 16.00 | 14.70 | 17.30 | — |
| — | 1.05 | 2.95 | 2.00 | +0.16 | 47.0% | 119 | 47.0% | -0.85 | 16.90 | 15.60 | 18.20 | — |
| — | 0.70 | 1.50 | 1.10 | — | — | 120 | 47.0% | -0.86 | 17.65 | 16.40 | 18.90 | — |
| — | 0.40 | 1.30 | 0.85 | +0.13 | 47.1% | 121 | 47.1% | -0.88 | 18.95 | 17.30 | 20.60 | — |
| — | 0.05 | 1.40 | 0.72 | — | — | 122 | 47.1% | -0.89 | 19.60 | 18.20 | 21.00 | — |
| — | 0.10 | 1.80 | 0.95 | +0.11 | 47.1% | 123 | 47.1% | -0.90 | 20.85 | 19.40 | 22.30 | — |
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.