Spot 102.88
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.20 | 20.90 | 19.05 | +0.99 | 55.2% | 84 | 55.2% | -0.01 | — | — | 2.15 | — |
| — | 16.20 | 19.90 | 18.05 | +0.99 | 54.5% | 85 | 54.5% | -0.01 | — | — | 2.15 | — |
| — | 15.20 | 18.90 | 17.05 | +0.99 | 54.0% | 86 | 54.0% | -0.01 | — | — | 1.25 | — |
| — | 14.20 | 18.00 | 16.10 | +0.99 | 53.6% | 87 | 53.6% | -0.01 | — | — | 1.85 | — |
| — | 13.60 | 17.00 | 15.30 | +0.98 | 53.3% | 88 | 53.3% | -0.02 | — | — | 1.15 | — |
| — | 12.70 | 15.30 | 14.00 | +0.97 | 53.1% | 89 | 53.1% | -0.03 | — | — | 0.55 | — |
| — | 11.80 | 14.30 | 13.05 | +0.96 | 52.9% | 90 | 52.9% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 11.10 | 13.40 | 12.25 | +0.95 | 52.8% | 91 | 52.8% | -0.05 | 0.45 | 0.10 | 0.80 | — |
| — | 9.90 | 12.50 | 11.20 | +0.93 | 52.7% | 92 | 52.7% | -0.07 | — | — | 1.05 | — |
| — | 9.00 | 11.60 | 10.30 | +0.91 | 52.6% | 93 | 52.6% | -0.09 | 0.42 | 0.20 | 0.65 | — |
| — | 8.00 | 10.70 | 9.35 | +0.89 | 52.6% | 94 | 52.6% | -0.11 | 1.05 | 0.35 | 1.75 | — |
| — | 7.10 | 9.80 | 8.45 | +0.86 | 52.5% | 95 | 52.5% | -0.14 | 0.68 | 0.45 | 0.90 | — |
| — | 6.30 | 9.60 | 7.95 | +0.83 | 52.5% | 96 | 52.5% | -0.17 | — | — | 2.35 | — |
| — | 5.50 | 8.20 | 6.85 | +0.79 | 52.5% | 97 | 52.5% | -0.21 | 1.80 | 0.80 | 2.80 | — |
| — | 5.50 | 7.50 | 6.50 | +0.75 | 52.5% | 98 | 52.5% | -0.25 | 2.10 | 1.00 | 3.20 | — |
| — | 5.00 | 6.80 | 5.90 | +0.70 | 52.5% | 99 | 52.5% | -0.30 | 2.23 | 1.35 | 3.10 | — |
| — | 4.40 | 6.30 | 5.35 | +0.66 | 52.6% | 100 | 52.6% | -0.34 | 2.58 | 1.65 | 3.50 | — |
| — | 3.90 | 6.30 | 5.10 | +0.61 | 52.6% | 101 | 52.6% | -0.39 | 2.92 | 1.95 | 3.90 | — |
| — | 3.00 | 5.80 | 4.40 | +0.57 | 52.6% | 102 | 52.6% | -0.44 | 3.67 | 2.45 | 4.90 | — |
| — | 2.90 | 5.10 | 4.00 | +0.51 | 52.6% | 103 | 52.6% | -0.49 | 4.17 | 2.95 | 5.40 | 30 |
| — | 2.55 | 4.20 | 3.38 | +0.46 | 52.6% | 104 | 52.6% | -0.54 | 4.40 | 3.50 | 5.30 | — |
| — | 2.00 | 3.90 | 2.95 | +0.41 | 52.6% | 105 | 52.6% | -0.59 | 5.30 | 4.10 | 6.50 | — |
| — | 1.80 | 3.70 | 2.75 | +0.37 | 52.6% | 106 | 52.6% | -0.63 | 5.80 | 4.50 | 7.10 | — |
| — | 1.50 | 3.20 | 2.35 | +0.32 | 52.6% | 107 | 52.6% | -0.68 | 6.40 | 5.50 | 7.30 | — |
| — | 1.20 | 3.30 | 2.25 | +0.28 | 52.6% | 108 | 52.6% | -0.72 | 7.05 | 6.10 | 8.00 | — |
| — | — | 3.10 | — | +0.25 | 52.6% | 109 | 52.6% | -0.76 | 7.90 | 6.50 | 9.30 | — |
| — | 0.80 | 2.85 | 1.82 | +0.21 | 52.6% | 110 | 52.6% | -0.79 | 8.50 | 7.40 | 9.60 | — |
| — | 0.70 | 2.65 | 1.68 | +0.18 | 52.6% | 111 | 52.6% | -0.82 | 9.70 | 8.40 | 11.00 | — |
| — | 0.45 | 1.00 | 0.72 | +0.15 | 52.6% | 112 | 52.6% | -0.85 | 10.45 | 9.20 | 11.70 | — |
| — | 0.35 | 1.05 | 0.70 | +0.12 | 52.7% | 113 | 52.7% | -0.88 | 11.30 | 10.00 | 12.60 | — |
| — | 0.05 | 0.80 | 0.42 | +0.10 | 52.7% | 114 | 52.7% | -0.90 | 12.20 | 10.90 | 13.50 | — |
| — | 0.25 | 0.75 | 0.50 | +0.08 | 52.7% | 115 | 52.7% | -0.92 | 12.95 | 11.90 | 14.00 | — |
| — | 0.15 | 0.80 | 0.47 | +0.07 | 52.8% | 116 | — | — | 13.50 | 12.90 | 14.10 | — |
| — | 0.10 | 0.60 | 0.35 | — | — | 117 | 52.8% | -0.95 | 14.95 | 13.60 | 16.30 | — |
| — | — | 1.20 | — | +0.04 | 52.9% | 118 | 52.9% | -0.96 | 15.95 | 14.60 | 17.30 | — |
| — | — | 1.45 | — | +0.04 | 53.0% | 119 | 53.0% | -0.97 | 16.90 | 15.50 | 18.30 | — |
| — | — | 1.75 | — | +0.03 | 53.1% | 120 | 53.1% | -0.98 | 17.80 | 16.30 | 19.30 | — |
| — | — | 2.20 | — | +0.02 | 53.2% | 121 | 53.2% | -0.98 | 18.80 | 17.40 | 20.20 | — |
| — | — | 1.70 | — | +0.02 | 53.3% | 122 | 53.3% | -0.99 | 19.80 | 18.40 | 21.20 | — |
| — | — | 2.20 | — | +0.01 | 53.4% | 123 | 53.4% | -0.99 | 20.60 | 19.10 | 22.10 | — |
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.