Spot 102.66
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.85 | 22.30 | 21.07 | +1.00 | 63.4% | 82.5 | 63.4% | -0.00 | — | — | 0.15 | — |
| — | 17.15 | 19.80 | 18.48 | +1.00 | 62.0% | 85 | 62.0% | -0.00 | — | — | 1.50 | — |
| — | 14.35 | 17.30 | 15.82 | +1.00 | 60.9% | 87.5 | 60.9% | -0.00 | — | — | 0.52 | — |
| — | 12.35 | 14.55 | 13.45 | +0.99 | 59.6% | 90 | 59.6% | -0.01 | — | — | 0.08 | — |
| — | 10.00 | 12.20 | 11.10 | +0.98 | 58.1% | 92.5 | 58.1% | -0.02 | — | — | 0.08 | — |
| — | 8.45 | 10.95 | 9.70 | +0.96 | 57.1% | 94 | 57.1% | -0.04 | — | — | 0.15 | — |
| — | 7.05 | 9.60 | 8.32 | +0.94 | 56.4% | 95 | 56.4% | -0.06 | 0.20 | 0.01 | 0.39 | — |
| — | 6.50 | 9.10 | 7.80 | +0.91 | 55.7% | 96 | 55.7% | -0.09 | — | — | 0.63 | — |
| — | 5.70 | 7.50 | 6.60 | +0.88 | 55.1% | 97 | 55.1% | -0.12 | 0.26 | 0.02 | 0.50 | — |
| — | 4.75 | 7.35 | 6.05 | +0.86 | 54.8% | 97.5 | 54.8% | -0.14 | — | — | 1.28 | — |
| — | 4.70 | 7.30 | 6.00 | +0.83 | 54.5% | 98 | 54.5% | -0.17 | — | — | 1.36 | — |
| — | 3.75 | 6.00 | 4.88 | +0.78 | 54.0% | 99 | 54.0% | -0.22 | — | — | 1.00 | — |
| — | 2.98 | 5.05 | 4.01 | +0.72 | 53.7% | 100 | 53.7% | -0.29 | 0.63 | 0.35 | 0.91 | — |
| — | 2.73 | 4.30 | 3.52 | +0.64 | 53.5% | 101 | 53.5% | -0.36 | 1.20 | 0.11 | 2.29 | — |
| — | 2.02 | 3.85 | 2.94 | +0.57 | 53.3% | 102 | 53.3% | -0.43 | 1.66 | 0.82 | 2.50 | — |
| — | 1.22 | 3.65 | 2.44 | +0.49 | 53.3% | 103 | 53.3% | -0.51 | 1.66 | 1.07 | 2.24 | — |
| — | 0.66 | 2.00 | 1.33 | +0.41 | 53.5% | 104 | 53.5% | -0.59 | 2.17 | 1.49 | 2.86 | — |
| — | 0.73 | 1.88 | 1.30 | +0.34 | 54.0% | 105 | 54.0% | -0.67 | 2.96 | 1.88 | 4.05 | — |
| — | 0.33 | 1.60 | 0.96 | +0.27 | 54.7% | 106 | 54.7% | -0.73 | 3.62 | 2.59 | 4.65 | — |
| — | 0.46 | 1.00 | 0.73 | +0.21 | 55.7% | 107 | 55.7% | -0.79 | 4.45 | 3.70 | 5.20 | — |
| — | 0.27 | 1.34 | 0.81 | +0.17 | 57.1% | 108 | 57.1% | -0.83 | 5.17 | 4.25 | 6.10 | — |
| — | — | 1.55 | — | +0.14 | 58.8% | 109 | 58.8% | -0.87 | 6.60 | 6.25 | 6.95 | — |
| — | — | 0.38 | — | +0.11 | 60.8% | 110 | 60.8% | -0.90 | 6.88 | 5.80 | 7.95 | — |
| — | 0.10 | 0.72 | 0.41 | +0.08 | 62.9% | 111 | 62.9% | -0.91 | 7.97 | 6.65 | 9.30 | — |
| 82 | 0.06 | 0.32 | 0.19 | +0.07 | 65.2% | 112 | 65.2% | -0.93 | 8.97 | 7.70 | 10.25 | — |
| — | 0.01 | 0.25 | 0.13 | +0.06 | 67.5% | 113 | 67.5% | -0.94 | 9.45 | 8.25 | 10.65 | — |
| — | — | 0.22 | — | +0.05 | 69.4% | 114 | 69.4% | -0.95 | 10.45 | 9.30 | 11.60 | — |
| — | 0.07 | 0.48 | 0.28 | +0.04 | 71.3% | 115 | 71.3% | -0.96 | 11.90 | 10.65 | 13.15 | — |
| — | — | 0.28 | — | +0.04 | 73.2% | 116 | 73.2% | -0.97 | 12.55 | 11.20 | 13.90 | — |
| — | — | 0.47 | — | +0.03 | 75.2% | 117 | 75.2% | -0.97 | 13.70 | 12.25 | 15.15 | — |
| — | — | 0.28 | — | +0.02 | 77.2% | 118 | 77.2% | -0.98 | 14.55 | 13.20 | 15.90 | — |
| — | — | 0.28 | — | +0.02 | 79.3% | 119 | 79.3% | -0.98 | 15.55 | 14.20 | 16.90 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 81.3% | 120 | 81.3% | -0.98 | 16.75 | 15.20 | 18.30 | — |
| — | — | 1.50 | — | +0.02 | 83.2% | 121 | 83.2% | -0.99 | 17.75 | 16.50 | 19.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 85.1% | 122 | 85.1% | -0.99 | 18.55 | 17.20 | 19.90 | — |
| — | — | 0.12 | — | +0.01 | 86.9% | 123 | 86.9% | -0.99 | 19.95 | 18.20 | 21.70 | — |
| — | — | 2.13 | — | +0.01 | 88.5% | 124 | 88.5% | -0.99 | 20.93 | 19.20 | 22.65 | — |
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.