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 | |
| — | 17.40 | 19.95 | 18.68 | +0.96 | 67.7% | 85 | 67.7% | -0.04 | — | — | 2.14 | — |
| — | 12.50 | 15.10 | 13.80 | +0.93 | 55.5% | 90 | 55.5% | -0.07 | — | — | 0.66 | — |
| — | 8.85 | 9.90 | 9.38 | +0.87 | 48.9% | 94 | 48.9% | -0.13 | 0.62 | 0.01 | 1.24 | — |
| — | 7.95 | 9.10 | 8.53 | +0.85 | 47.7% | 95 | 47.7% | -0.15 | — | — | 1.37 | — |
| — | 7.20 | 8.00 | 7.60 | +0.82 | 46.7% | 96 | 46.7% | -0.18 | 0.41 | 0.02 | 0.80 | — |
| — | 6.35 | 7.25 | 6.80 | +0.79 | 46.0% | 97 | 46.0% | -0.21 | 0.78 | 0.55 | 1.00 | — |
| — | 5.20 | 6.65 | 5.92 | +0.75 | 45.6% | 98 | 45.6% | -0.25 | 1.12 | 0.67 | 1.58 | — |
| — | 5.10 | 5.55 | 5.33 | +0.70 | 45.3% | 99 | 45.3% | -0.30 | 1.69 | 1.01 | 2.36 | — |
| — | 4.35 | 4.95 | 4.65 | +0.66 | 45.1% | 100 | 45.1% | -0.34 | 1.64 | 1.15 | 2.13 | — |
| — | 3.40 | 4.30 | 3.85 | +0.61 | 45.0% | 101 | 45.0% | -0.39 | 2.23 | 1.67 | 2.78 | — |
| — | 3.45 | 4.20 | 3.83 | +0.56 | 45.0% | 102 | 45.0% | -0.45 | 2.98 | 2.45 | 3.50 | — |
| — | 2.66 | 3.70 | 3.18 | +0.50 | 45.0% | 103 | 45.0% | -0.50 | 3.45 | 2.85 | 4.05 | — |
| — | 2.27 | 4.25 | 3.26 | +0.45 | 45.1% | 104 | 45.1% | -0.55 | 3.44 | 2.32 | 4.55 | — |
| — | 2.00 | 2.95 | 2.48 | +0.40 | 45.2% | 105 | 45.2% | -0.60 | 4.38 | 3.25 | 5.50 | — |
| — | 1.61 | 2.95 | 2.28 | +0.35 | 45.5% | 106 | 45.5% | -0.65 | 4.42 | 3.40 | 5.45 | — |
| — | 0.95 | 3.45 | 2.20 | +0.31 | 45.7% | 107 | 45.7% | -0.69 | 5.55 | 4.35 | 6.75 | — |
| — | 0.89 | 2.50 | 1.70 | +0.27 | 46.0% | 108 | 46.0% | -0.73 | 5.92 | 4.85 | 7.00 | — |
| — | 0.84 | 1.83 | 1.33 | +0.23 | 46.4% | 109 | 46.4% | -0.77 | 6.88 | 5.90 | 7.85 | — |
| — | 0.66 | 1.44 | 1.05 | +0.20 | 46.7% | 110 | 46.7% | -0.80 | 7.62 | 6.40 | 8.85 | — |
| — | 0.32 | 1.10 | 0.71 | +0.17 | 47.2% | 111 | 47.2% | -0.83 | 8.43 | 7.35 | 9.50 | — |
| — | 0.27 | 1.33 | 0.80 | +0.15 | 47.6% | 112 | 47.6% | -0.86 | 9.28 | 8.20 | 10.35 | — |
| — | — | 1.70 | — | +0.12 | 48.0% | 113 | 48.0% | -0.88 | 10.03 | 8.80 | 11.25 | — |
| — | — | 1.28 | — | +0.11 | 48.5% | 114 | 48.5% | -0.90 | 11.03 | 9.70 | 12.35 | — |
| — | 0.03 | 0.90 | 0.47 | +0.09 | 49.0% | 115 | 49.0% | -0.92 | 11.82 | 10.60 | 13.05 | — |
| — | 0.02 | 0.99 | 0.51 | +0.08 | 49.5% | 116 | 49.5% | -0.93 | 12.82 | 11.45 | 14.20 | — |
| — | — | 1.39 | — | +0.06 | 50.1% | 117 | 50.1% | -0.94 | 13.97 | 12.80 | 15.15 | — |
| — | — | 0.60 | — | +0.05 | 50.6% | 118 | 50.6% | -0.95 | 15.05 | 13.75 | 16.35 | — |
| — | 0.03 | 0.71 | 0.37 | +0.05 | 51.2% | 119 | 51.2% | -0.96 | 15.62 | 14.35 | 16.90 | — |
| — | — | 0.90 | — | +0.04 | 51.8% | 120 | 51.8% | -0.97 | 16.60 | 15.30 | 17.90 | — |
| — | — | 1.28 | — | +0.03 | 52.4% | 121 | 52.4% | -0.98 | 17.65 | 16.30 | 19.00 | — |
| — | — | 2.20 | — | +0.03 | 53.0% | 122 | 53.0% | -0.98 | 18.75 | 17.25 | 20.25 | — |
| — | — | 1.19 | — | +0.02 | 53.6% | 123 | 53.6% | -0.98 | 19.52 | 18.25 | 20.80 | — |
| — | — | 2.25 | — | +0.02 | 54.2% | 124 | 54.2% | -0.99 | 20.52 | 19.25 | 21.80 | — |
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.