Spot 102.58
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.45 | 19.60 | 18.02 | +1.00 | 59.1% | 85 | 59.1% | -0.00 | — | — | 2.13 | — |
| — | 11.55 | 14.00 | 12.78 | +0.99 | 54.3% | 90 | 54.3% | -0.01 | — | — | 0.76 | — |
| — | 10.55 | 13.00 | 11.78 | +0.99 | 53.4% | 91 | 53.4% | -0.01 | — | — | 2.17 | — |
| — | 9.60 | 11.95 | 10.78 | +0.98 | 52.6% | 92 | 52.6% | -0.02 | — | — | 0.13 | — |
| — | 8.60 | 11.00 | 9.80 | +0.97 | 51.8% | 93 | 51.8% | -0.03 | — | — | 0.15 | — |
| — | 7.65 | 9.90 | 8.78 | +0.95 | 51.1% | 94 | 51.1% | -0.05 | — | — | 0.51 | — |
| — | 6.70 | 9.10 | 7.90 | +0.93 | 50.4% | 95 | 50.4% | -0.07 | 0.18 | 0.01 | 0.35 | — |
| — | 6.00 | 8.15 | 7.08 | +0.90 | 49.8% | 96 | 49.8% | -0.10 | 0.33 | 0.13 | 0.52 | — |
| — | 4.55 | 7.20 | 5.88 | +0.87 | 49.2% | 97 | 49.2% | -0.13 | 0.41 | 0.23 | 0.58 | — |
| — | 4.10 | 5.95 | 5.03 | +0.82 | 48.8% | 98 | 48.8% | -0.18 | 0.44 | 0.32 | 0.56 | — |
| — | 3.40 | 5.45 | 4.42 | +0.77 | 48.6% | 99 | 48.6% | -0.23 | 0.70 | 0.50 | 0.90 | — |
| — | 2.90 | 4.60 | 3.75 | +0.70 | 48.4% | 100 | 48.4% | -0.30 | 0.86 | 0.72 | 1.00 | — |
| — | 2.69 | 3.10 | 2.90 | +0.63 | 48.4% | 101 | 48.4% | -0.37 | 1.32 | 1.12 | 1.52 | — |
| — | 2.16 | 3.30 | 2.73 | +0.56 | 48.4% | 102 | 48.4% | -0.44 | 1.66 | 1.40 | 1.92 | — |
| — | 1.64 | 2.20 | 1.92 | +0.48 | 48.6% | 103 | 48.6% | -0.52 | 2.20 | 1.92 | 2.48 | — |
| — | 1.24 | 1.59 | 1.42 | +0.41 | 48.9% | 104 | 48.9% | -0.59 | 2.98 | 2.61 | 3.35 | — |
| — | 0.74 | 1.48 | 1.11 | +0.34 | 49.2% | 105 | 49.2% | -0.66 | 3.62 | 3.15 | 4.10 | — |
| — | 0.21 | 0.97 | 0.59 | +0.28 | 49.5% | 106 | 49.5% | -0.73 | 4.33 | 3.35 | 5.30 | — |
| — | 0.41 | 0.75 | 0.58 | +0.22 | 49.9% | 107 | 49.9% | -0.78 | 5.12 | 4.25 | 6.00 | — |
| — | 0.28 | 0.57 | 0.42 | +0.17 | 50.2% | 108 | 50.2% | -0.83 | 6.05 | 5.25 | 6.85 | — |
| — | 0.25 | 0.41 | 0.33 | +0.14 | 50.6% | 109 | 50.6% | -0.87 | 6.62 | 5.55 | 7.70 | — |
| — | 0.20 | 0.39 | 0.29 | +0.10 | 50.9% | 110 | 50.9% | -0.90 | 7.78 | 6.65 | 8.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.08 | 51.3% | 111 | 51.3% | -0.93 | 8.47 | 7.30 | 9.65 | — |
| — | 0.04 | 0.15 | 0.10 | +0.06 | 51.6% | 112 | 51.6% | -0.95 | 9.43 | 8.25 | 10.60 | — |
| — | — | 0.30 | — | +0.04 | 51.9% | 113 | 51.9% | -0.96 | 10.70 | 9.80 | 11.60 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 114 | — | — | 11.45 | 10.30 | 12.60 | — |
| — | — | 0.15 | — | +0.02 | 52.6% | 115 | — | — | 12.43 | 11.15 | 13.70 | — |
| — | — | 0.44 | — | — | — | 116 | — | — | 13.72 | 12.00 | 15.45 | — |
| — | — | 0.60 | — | — | — | 117 | — | — | 14.85 | 13.25 | 16.45 | — |
| — | — | 2.14 | — | — | — | 118 | — | — | 15.38 | 14.50 | 16.25 | — |
| — | — | 0.13 | — | — | — | 119 | — | — | 16.77 | 15.65 | 17.90 | — |
| — | — | 0.05 | — | — | — | 120 | — | — | 17.82 | 16.15 | 19.50 | — |
| — | — | 0.83 | — | — | — | 121 | — | — | 18.77 | 17.05 | 20.50 | — |
| — | — | 0.50 | — | — | — | 122 | — | — | 19.25 | 17.75 | 20.75 | — |
| — | — | 0.44 | — | — | — | 123 | — | — | 20.50 | 18.50 | 22.50 | — |
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.