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 | |
| — | 17.00 | 20.35 | 18.68 | +0.92 | 49.8% | 85 | 49.8% | -0.08 | — | — | 2.49 | — |
| — | 12.75 | 15.95 | 14.35 | +0.86 | 45.9% | 90 | 45.9% | -0.14 | 0.94 | 0.76 | 1.11 | — |
| — | 11.95 | 15.00 | 13.47 | +0.84 | 45.3% | 91 | 45.3% | -0.16 | 1.13 | 0.53 | 1.73 | — |
| — | 11.15 | 13.90 | 12.53 | +0.82 | 44.8% | 92 | 44.8% | -0.18 | 1.35 | 0.59 | 2.11 | — |
| — | 10.10 | 13.00 | 11.55 | +0.80 | 44.3% | 93 | 44.3% | -0.20 | 1.66 | 0.81 | 2.51 | — |
| — | 9.20 | 12.85 | 11.03 | +0.78 | 43.9% | 94 | 43.9% | -0.22 | 1.68 | 0.66 | 2.69 | — |
| — | 8.90 | 11.65 | 10.28 | +0.76 | 43.5% | 95 | 43.5% | -0.25 | 1.92 | 1.53 | 2.30 | — |
| — | 8.20 | 11.25 | 9.72 | +0.73 | 43.2% | 96 | 43.2% | -0.27 | 2.65 | 1.84 | 3.45 | — |
| — | 7.10 | 10.35 | 8.72 | +0.70 | 42.9% | 97 | 42.9% | -0.30 | 2.83 | 2.10 | 3.55 | — |
| — | 6.90 | 9.55 | 8.22 | +0.68 | 42.7% | 98 | 42.7% | -0.33 | 3.22 | 1.89 | 4.55 | — |
| — | 6.65 | 8.85 | 7.75 | +0.65 | 42.5% | 99 | 42.5% | -0.36 | 3.81 | 2.67 | 4.95 | — |
| — | 5.70 | 8.35 | 7.03 | +0.62 | 42.3% | 100 | 42.3% | -0.39 | 3.85 | 3.50 | 4.20 | — |
| — | 5.80 | 7.30 | 6.55 | +0.59 | 42.2% | 101 | 42.2% | -0.42 | 4.12 | 3.45 | 4.80 | — |
| — | 4.60 | 6.90 | 5.75 | +0.55 | 42.1% | 102 | 42.1% | -0.45 | 4.85 | 4.00 | 5.70 | — |
| — | 4.10 | 6.55 | 5.33 | +0.52 | 42.1% | 103 | 42.1% | -0.48 | 5.67 | 4.50 | 6.85 | — |
| — | 4.30 | 5.80 | 5.05 | +0.49 | 42.0% | 104 | 42.0% | -0.51 | — | — | — | — |
| — | — | — | — | +0.46 | 42.0% | 105 | 42.0% | -0.54 | — | — | — | — |
| — | 3.45 | 4.60 | 4.03 | +0.43 | 42.1% | 106 | 42.1% | -0.57 | 7.30 | 6.15 | 8.45 | — |
| — | 3.05 | 4.40 | 3.73 | +0.40 | 42.1% | 107 | 42.1% | -0.60 | 7.88 | 6.75 | 9.00 | — |
| — | 2.75 | 4.40 | 3.58 | +0.37 | 42.2% | 108 | 42.2% | -0.63 | 8.35 | 7.00 | 9.70 | — |
| — | 2.21 | 3.45 | 2.83 | +0.35 | 42.2% | 109 | 42.2% | -0.66 | 9.25 | 8.10 | 10.40 | — |
| — | 1.70 | 3.40 | 2.55 | +0.32 | 42.3% | 110 | 42.3% | -0.69 | 9.65 | 8.60 | 10.70 | — |
| — | 1.64 | 2.93 | 2.29 | +0.30 | 42.4% | 111 | 42.4% | -0.71 | 10.82 | 9.25 | 12.40 | — |
| — | 1.61 | 2.99 | 2.30 | +0.27 | 42.5% | 112 | 42.5% | -0.73 | 11.32 | 9.90 | 12.75 | — |
| — | 1.43 | 2.83 | 2.13 | +0.25 | 42.7% | 113 | 42.7% | -0.76 | 12.00 | 10.15 | 13.85 | — |
| — | 1.18 | 2.79 | 1.99 | +0.23 | 42.8% | 114 | 42.8% | -0.78 | 12.93 | 11.50 | 14.35 | — |
| — | 1.12 | 2.40 | 1.76 | +0.21 | 43.0% | 115 | 43.0% | -0.80 | 13.70 | 12.25 | 15.15 | — |
| — | 0.23 | 2.19 | 1.21 | +0.19 | 43.1% | 116 | 43.1% | -0.82 | 14.53 | 13.05 | 16.00 | — |
| — | 0.50 | 3.20 | 1.85 | +0.17 | 43.3% | 117 | 43.3% | -0.84 | 15.45 | 13.50 | 17.40 | — |
| — | 0.26 | 2.37 | 1.31 | +0.16 | 43.4% | 118 | 43.4% | -0.85 | 16.27 | 14.80 | 17.75 | — |
| — | — | 2.22 | — | +0.15 | 43.6% | 119 | 43.6% | -0.87 | 17.38 | 15.60 | 19.15 | — |
| — | — | 3.05 | — | +0.13 | 43.8% | 120 | 43.8% | -0.88 | 18.12 | 16.55 | 19.70 | — |
| — | — | 2.50 | — | +0.12 | 44.0% | 121 | 44.0% | -0.89 | 19.02 | 17.45 | 20.60 | — |
| — | 0.01 | 2.85 | 1.43 | +0.11 | 44.1% | 122 | 44.1% | -0.91 | 20.12 | 18.40 | 21.85 | — |
| — | 0.05 | 2.74 | 1.40 | +0.10 | 44.3% | 123 | 44.3% | -0.92 | 20.85 | 18.95 | 22.75 | — |
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.