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 | |
| — | 22.10 | 24.40 | 23.25 | — | — | 80 | 72.9% | -0.00 | — | — | 0.05 | — |
| — | 17.20 | 19.40 | 18.30 | +1.00 | 64.0% | 85 | 64.0% | -0.00 | — | — | 1.75 | — |
| — | 12.60 | 14.30 | 13.45 | +1.00 | 57.4% | 90 | 57.4% | -0.00 | — | — | 0.05 | — |
| — | 9.20 | 11.40 | 10.30 | +0.98 | 54.8% | 93 | 54.8% | -0.02 | — | — | 1.10 | — |
| — | 8.40 | 10.70 | 9.55 | +0.97 | 54.2% | 94 | 54.2% | -0.03 | — | — | 1.10 | — |
| — | 7.60 | 9.40 | 8.50 | +0.95 | 53.8% | 95 | 53.8% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 5.90 | 8.10 | 7.00 | +0.92 | 53.4% | 96 | 53.4% | -0.08 | 0.17 | 0.10 | 0.25 | — |
| — | 5.50 | 7.40 | 6.45 | — | — | 97 | 53.1% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 4.50 | 6.70 | 5.60 | +0.84 | 53.0% | 98 | 53.0% | -0.15 | 0.38 | 0.25 | 0.50 | — |
| — | 3.70 | 5.90 | 4.80 | +0.79 | 52.9% | 99 | 52.9% | -0.21 | 0.53 | 0.40 | 0.65 | — |
| — | 3.10 | 5.10 | 4.10 | +0.72 | 53.0% | 100 | 53.0% | -0.27 | 0.80 | 0.65 | 0.95 | — |
| — | 2.70 | 4.20 | 3.45 | +0.65 | 53.1% | 101 | 53.1% | -0.35 | 1.12 | 0.95 | 1.30 | — |
| — | 2.25 | 3.50 | 2.88 | +0.57 | 53.3% | 102 | 53.3% | -0.43 | 1.55 | 1.35 | 1.75 | — |
| — | 1.70 | 2.10 | 1.90 | +0.49 | 53.6% | 103 | 53.6% | -0.51 | 2.05 | 1.85 | 2.25 | — |
| — | 1.30 | 1.65 | 1.48 | +0.41 | 54.0% | 104 | 54.0% | -0.58 | 1.95 | 0.80 | 3.10 | — |
| — | 0.95 | 1.30 | 1.12 | +0.34 | 54.4% | 105 | — | — | 3.42 | 2.85 | 4.00 | — |
| — | 0.70 | 1.00 | 0.85 | — | — | 106 | — | — | 3.85 | 2.70 | 5.00 | — |
| — | 0.50 | 0.80 | 0.65 | — | — | 107 | 55.5% | -0.78 | 4.55 | 3.40 | 5.70 | — |
| — | 0.35 | 0.60 | 0.47 | +0.17 | 56.1% | 108 | 56.1% | -0.83 | 5.20 | 4.20 | 6.20 | — |
| — | 0.25 | 0.45 | 0.35 | +0.13 | 56.8% | 109 | 56.8% | -0.87 | 6.25 | 5.00 | 7.50 | — |
| — | 0.15 | 0.25 | 0.20 | +0.10 | 57.5% | 110 | — | — | 6.90 | 6.00 | 7.80 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 111 | — | — | 8.05 | 7.20 | 8.90 | — |
| — | — | 2.05 | — | — | — | 112 | — | — | 9.00 | 8.00 | 10.00 | — |
| — | — | 1.65 | — | — | — | 113 | — | — | 10.35 | 8.90 | 11.80 | — |
| — | — | 1.95 | — | — | — | 114 | — | — | 11.25 | 10.10 | 12.40 | — |
| — | — | 0.60 | — | — | — | 115 | — | — | 11.85 | 11.10 | 12.60 | — |
| — | — | 0.40 | — | — | — | 116 | — | — | 12.75 | 11.80 | 13.70 | — |
| — | — | 2.15 | — | +0.01 | 62.8% | 117 | 62.8% | -0.99 | 13.95 | 12.90 | 15.00 | — |
| — | — | 2.15 | — | +0.01 | 63.5% | 118 | 63.5% | -1.00 | 15.00 | 13.30 | 16.70 | — |
| — | — | 2.15 | — | +0.01 | 64.3% | 119 | 64.3% | -1.00 | 15.75 | 14.20 | 17.30 | — |
| — | — | 0.35 | — | +0.00 | 65.0% | 120 | 65.0% | -1.00 | 16.55 | 15.20 | 17.90 | — |
| — | — | 2.15 | — | +0.00 | 65.8% | 121 | 65.8% | -1.00 | 17.80 | 16.20 | 19.40 | — |
| — | — | 2.15 | — | +0.00 | 66.5% | 122 | 66.5% | -1.00 | 18.80 | 17.20 | 20.40 | — |
| — | — | 2.15 | — | +0.00 | 67.1% | 123 | 67.1% | -1.00 | 19.65 | 18.20 | 21.10 | — |
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.