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 | |
| — | 21.30 | 24.90 | 23.10 | +1.00 | 49.3% | 80 | 49.3% | -0.00 | — | — | 0.50 | — |
| — | 17.20 | 20.00 | 18.60 | +0.98 | 56.7% | 85 | 56.7% | -0.02 | — | — | 0.65 | — |
| — | 12.30 | 14.40 | 13.35 | +0.94 | 53.9% | 90 | 53.9% | -0.06 | — | — | 1.95 | — |
| — | 11.10 | 13.60 | 12.35 | +0.93 | 53.0% | 91 | 53.0% | -0.07 | 0.55 | 0.05 | 1.05 | — |
| — | 10.10 | 12.70 | 11.40 | +0.91 | 52.1% | 92 | 52.1% | -0.09 | — | — | 2.30 | — |
| — | 9.50 | 11.70 | 10.60 | +0.89 | 51.2% | 93 | 51.2% | -0.11 | 0.50 | 0.05 | 0.95 | — |
| — | 8.60 | 10.90 | 9.75 | +0.87 | 50.4% | 94 | 50.4% | -0.13 | 0.85 | 0.30 | 1.40 | — |
| — | 7.90 | 10.00 | 8.95 | +0.84 | 49.6% | 95 | 49.6% | -0.16 | 0.47 | 0.15 | 0.80 | — |
| — | 7.10 | 9.20 | 8.15 | +0.81 | 48.9% | 96 | 48.9% | -0.19 | 0.78 | 0.60 | 0.95 | — |
| — | 6.20 | 8.40 | 7.30 | +0.78 | 48.4% | 97 | 48.4% | -0.22 | 1.07 | 0.85 | 1.30 | — |
| — | 5.70 | 7.60 | 6.65 | +0.74 | 47.9% | 98 | 47.9% | -0.25 | 1.30 | 1.05 | 1.55 | — |
| — | 5.10 | 6.90 | 6.00 | — | — | 99 | 47.5% | -0.30 | 1.57 | 1.35 | 1.80 | — |
| — | 4.40 | 6.30 | 5.35 | +0.66 | 47.2% | 100 | 47.2% | -0.34 | 1.85 | 1.70 | 2.00 | — |
| — | 3.90 | 5.70 | 4.80 | +0.61 | 47.0% | 101 | 47.0% | -0.39 | 2.40 | 2.10 | 2.70 | — |
| — | 3.20 | 5.10 | 4.15 | +0.56 | 46.9% | 102 | 46.9% | -0.44 | 2.88 | 2.55 | 3.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.51 | 46.8% | 103 | 46.8% | -0.49 | 3.35 | 3.00 | 3.70 | — |
| — | 2.65 | 3.10 | 2.88 | +0.46 | 46.8% | 104 | 46.8% | -0.54 | 3.70 | 3.40 | 4.00 | — |
| — | 2.10 | 2.70 | 2.40 | +0.41 | 46.9% | 105 | 46.9% | -0.59 | 4.25 | 3.40 | 5.10 | — |
| — | 1.75 | 2.35 | 2.05 | +0.37 | 47.1% | 106 | 47.1% | -0.63 | 4.80 | 3.90 | 5.70 | — |
| — | 1.55 | 2.05 | 1.80 | +0.33 | 47.4% | 107 | 47.4% | -0.68 | 5.20 | 4.30 | 6.10 | — |
| — | 1.20 | 1.65 | 1.43 | +0.28 | 47.7% | 108 | 47.7% | -0.72 | 6.00 | 5.10 | 6.90 | — |
| — | 0.85 | 1.50 | 1.18 | +0.25 | 48.1% | 109 | 48.1% | -0.75 | 6.95 | 6.00 | 7.90 | — |
| — | 0.85 | 1.30 | 1.07 | +0.21 | 48.6% | 110 | — | — | 7.55 | 6.60 | 8.50 | — |
| — | 0.65 | 1.00 | 0.82 | — | — | 111 | — | — | 8.50 | 7.40 | 9.60 | — |
| — | 0.55 | 0.95 | 0.75 | — | — | 112 | — | — | 9.40 | 8.30 | 10.50 | — |
| — | 0.40 | 0.95 | 0.68 | — | — | 113 | 50.5% | -0.87 | 10.30 | 9.20 | 11.40 | — |
| — | 0.35 | 1.70 | 1.02 | — | — | 114 | — | — | 11.30 | 10.10 | 12.50 | — |
| — | 0.20 | 1.05 | 0.62 | — | — | 115 | — | — | 12.05 | 11.10 | 13.00 | — |
| — | 0.10 | 0.90 | 0.50 | — | — | 116 | — | — | 13.05 | 12.20 | 13.90 | — |
| — | 0.05 | 1.10 | 0.57 | — | — | 117 | 54.3% | -0.92 | 14.00 | 13.20 | 14.80 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 118 | 55.4% | -0.93 | 15.00 | 13.90 | 16.10 | — |
| — | — | 1.00 | — | +0.06 | 56.6% | 119 | 56.6% | -0.94 | 15.85 | 14.90 | 16.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 57.9% | 120 | 57.9% | -0.95 | 16.65 | 15.60 | 17.70 | — |
| — | — | 2.25 | — | +0.05 | 59.1% | 121 | 59.1% | -0.95 | 17.95 | 16.80 | 19.10 | — |
| — | — | 0.35 | — | +0.05 | 60.4% | 122 | 60.4% | -0.96 | 18.40 | 17.30 | 19.50 | — |
| — | — | 1.90 | — | +0.04 | 61.8% | 123 | 61.8% | -0.96 | 19.45 | 18.30 | 20.60 | — |
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.