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 | 19.65 | 18.05 | +0.98 | 51.5% | 85 | 51.5% | -0.02 | — | — | 2.16 | — |
| — | 14.95 | 17.60 | 16.27 | +0.98 | 50.0% | 87 | 50.0% | -0.02 | — | — | 2.19 | 0 |
| — | 13.70 | 16.15 | 14.93 | +0.97 | 49.3% | 88 | 49.3% | -0.03 | — | — | 0.26 | — |
| — | 12.70 | 15.20 | 13.95 | +0.96 | 48.7% | 89 | 48.7% | -0.04 | — | — | 2.26 | — |
| — | 12.05 | 14.25 | 13.15 | +0.95 | 48.1% | 90 | 48.1% | -0.05 | — | — | 2.31 | — |
| — | 10.85 | 13.30 | 12.07 | +0.94 | 47.6% | 91 | 47.6% | -0.06 | — | — | 2.37 | — |
| 0 | 9.75 | 12.40 | 11.07 | +0.92 | 47.2% | 92 | 47.2% | -0.08 | — | — | 0.48 | — |
| — | 9.05 | 11.35 | 10.20 | +0.90 | 46.8% | 93 | 46.8% | -0.10 | 0.94 | 0.06 | 1.81 | — |
| 0 | 7.85 | 10.55 | 9.20 | +0.87 | 46.5% | 94 | 46.5% | -0.13 | 0.64 | 0.27 | 1.01 | 4 |
| 2 | 7.45 | 9.90 | 8.68 | +0.85 | 46.1% | 95 | 46.1% | -0.15 | 0.62 | 0.41 | 0.84 | — |
| — | 6.05 | 8.00 | 7.03 | +0.81 | 45.9% | 96 | 45.9% | -0.19 | 1.03 | 0.55 | 1.52 | — |
| — | 5.65 | 7.80 | 6.72 | +0.78 | 45.7% | 97 | 45.7% | -0.22 | 0.92 | 0.62 | 1.22 | — |
| — | 4.90 | 6.50 | 5.70 | +0.74 | 45.5% | 98 | 45.5% | -0.26 | 1.30 | 1.12 | 1.49 | — |
| — | 4.60 | 6.15 | 5.38 | +0.70 | 45.3% | 99 | 45.3% | -0.30 | 1.61 | 1.36 | 1.87 | — |
| — | 4.00 | 6.05 | 5.03 | +0.65 | 45.2% | 100 | 45.2% | -0.35 | 1.89 | 1.59 | 2.18 | — |
| — | 3.15 | 5.45 | 4.30 | +0.60 | 45.2% | 101 | 45.2% | -0.40 | 2.46 | 2.14 | 2.79 | — |
| — | 3.25 | 3.95 | 3.60 | +0.55 | 45.1% | 102 | 45.1% | -0.45 | 2.85 | 2.66 | 3.05 | — |
| — | 2.63 | 4.20 | 3.42 | +0.50 | 45.1% | 103 | 45.1% | -0.50 | 3.62 | 3.15 | 4.10 | — |
| — | 2.08 | 3.35 | 2.71 | +0.45 | 45.1% | 104 | 45.1% | -0.55 | 3.83 | 3.10 | 4.55 | — |
| — | 1.96 | 2.58 | 2.27 | +0.41 | 45.1% | 105 | 45.1% | -0.59 | 4.17 | 3.40 | 4.95 | — |
| — | 1.65 | 2.23 | 1.94 | +0.36 | 45.2% | 106 | 45.2% | -0.64 | 5.12 | 4.10 | 6.15 | — |
| — | 1.18 | 1.79 | 1.49 | +0.32 | 45.2% | 107 | 45.2% | -0.68 | 5.58 | 4.50 | 6.65 | — |
| — | 0.97 | 1.76 | 1.36 | +0.28 | 45.3% | 108 | 45.3% | -0.73 | 6.58 | 5.70 | 7.45 | — |
| — | 0.73 | 1.25 | 0.99 | +0.24 | 45.4% | 109 | 45.4% | -0.77 | 7.42 | 6.50 | 8.35 | — |
| — | 0.67 | 1.08 | 0.88 | +0.20 | 45.5% | 110 | 45.5% | -0.80 | 8.03 | 7.30 | 8.75 | — |
| — | 0.54 | 0.97 | 0.76 | +0.17 | 45.7% | 111 | 45.7% | -0.83 | 9.07 | 8.05 | 10.10 | — |
| — | 0.07 | 0.81 | 0.44 | +0.15 | 45.8% | 112 | 45.8% | -0.86 | 10.28 | 9.30 | 11.25 | — |
| — | 0.36 | 0.90 | 0.63 | +0.12 | 46.0% | 113 | 46.0% | -0.88 | 10.72 | 9.50 | 11.95 | — |
| — | 0.15 | 0.60 | 0.38 | +0.10 | 46.1% | 114 | 46.1% | -0.90 | 11.72 | 10.60 | 12.85 | — |
| — | 0.05 | 0.60 | 0.33 | +0.09 | 46.3% | 115 | 46.3% | -0.92 | 12.57 | 11.35 | 13.80 | — |
| — | 0.01 | 1.18 | 0.59 | +0.07 | 46.5% | 116 | 46.5% | -0.94 | 13.62 | 12.30 | 14.95 | — |
| — | — | 2.28 | — | +0.06 | 46.7% | 117 | 46.7% | -0.95 | 14.47 | 13.25 | 15.70 | — |
| — | — | 2.25 | — | +0.05 | 46.9% | 118 | 46.9% | -0.96 | 15.53 | 14.20 | 16.85 | — |
| — | — | 2.23 | — | +0.04 | 47.1% | 119 | 47.1% | -0.97 | 16.60 | 15.40 | 17.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 47.3% | 120 | 47.3% | -0.98 | 17.52 | 16.40 | 18.65 | — |
| — | — | 2.20 | — | +0.02 | 47.5% | 121 | 47.5% | -0.98 | 18.15 | 16.70 | 19.60 | — |
| — | — | 2.19 | — | +0.02 | 47.7% | 122 | 47.7% | -0.99 | 19.73 | 18.30 | 21.15 | — |
| — | — | 1.40 | — | +0.02 | 47.9% | 123 | 47.9% | -0.99 | 20.90 | 19.65 | 22.15 | — |
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.