Spot 102.01
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 20.90 | 19.75 | +1.00 | 44.9% | 82.5 | 44.9% | +0.00 | — | — | 0.15 | — |
| — | 16.20 | 18.20 | 17.20 | +1.00 | 42.2% | 85 | 42.2% | -0.00 | — | — | 0.15 | — |
| — | 13.60 | 15.90 | 14.75 | +1.00 | 39.8% | 87.5 | 39.8% | -0.00 | — | — | 0.15 | — |
| — | 11.10 | 13.40 | 12.25 | +1.00 | 37.7% | 90 | 37.7% | -0.00 | — | — | 0.10 | — |
| — | 9.90 | 12.40 | 11.15 | +1.00 | 37.0% | 91 | 37.0% | -0.00 | — | — | 0.15 | — |
| — | 9.10 | 11.40 | 10.25 | +1.00 | 36.3% | 92 | 36.3% | -0.00 | — | — | 0.15 | — |
| — | 9.20 | 10.30 | 9.75 | +1.00 | 36.0% | 92.5 | 36.0% | -0.00 | — | — | 0.10 | — |
| — | 8.70 | 9.90 | 9.30 | +1.00 | 35.7% | 93 | 35.7% | -0.00 | — | — | 0.15 | — |
| — | 7.40 | 8.80 | 8.10 | +1.00 | 35.1% | 94 | 35.1% | -0.00 | — | — | 0.15 | — |
| — | 6.70 | 7.80 | 7.25 | +0.99 | 34.5% | 95 | 34.5% | -0.01 | — | — | 0.10 | — |
| — | 5.20 | 8.00 | 6.60 | +0.98 | 33.9% | 96 | 33.9% | -0.02 | — | — | 0.15 | — |
| — | 4.20 | 7.10 | 5.65 | +0.97 | 33.3% | 97 | 33.3% | -0.03 | — | — | 0.10 | — |
| — | 4.20 | 5.30 | 4.75 | +0.95 | 33.0% | 97.5 | 33.0% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 3.50 | 6.20 | 4.85 | +0.94 | 32.6% | 98 | 32.6% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 2.40 | 4.40 | 3.40 | +0.89 | 32.0% | 99 | 32.0% | -0.11 | 0.23 | 0.15 | 0.30 | — |
| — | 2.15 | 3.10 | 2.62 | +0.83 | 31.6% | 100 | 31.6% | -0.17 | 0.45 | 0.30 | 0.60 | — |
| — | 0.55 | 2.80 | 1.68 | +0.75 | 31.2% | 101 | 31.2% | -0.25 | 0.65 | 0.60 | 0.70 | — |
| — | 0.45 | 1.45 | 0.95 | +0.64 | 31.1% | 102 | 31.1% | -0.36 | 1.50 | 1.00 | 2.00 | — |
| — | 0.20 | 0.85 | 0.53 | +0.52 | 31.1% | 103 | 31.1% | -0.48 | 2.33 | 1.15 | 3.50 | — |
| — | 0.25 | 0.90 | 0.57 | +0.39 | 31.3% | 104 | 31.3% | -0.61 | 3.10 | 2.00 | 4.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.28 | 31.6% | 105 | 31.6% | -0.73 | 3.17 | 2.75 | 3.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.19 | 31.9% | 106 | 31.9% | -0.82 | 4.65 | 3.30 | 6.00 | — |
| — | — | 0.15 | — | +0.12 | 32.1% | 107 | 32.1% | -0.89 | 4.80 | 3.80 | 5.80 | — |
| — | — | 0.10 | — | +0.08 | 32.3% | 108 | 32.3% | -0.93 | 5.85 | 5.20 | 6.50 | — |
| — | — | 0.15 | — | +0.05 | 32.4% | 109 | 32.4% | -0.96 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.05 | — | +0.02 | 32.6% | 110 | 32.6% | -0.98 | 8.05 | 7.60 | 8.50 | — |
| — | — | 0.15 | — | +0.01 | 32.8% | 111 | 32.8% | -0.99 | 8.80 | 7.70 | 9.90 | — |
| — | — | 0.15 | — | +0.01 | 32.9% | 112 | 32.9% | -1.00 | 9.85 | 8.80 | 10.90 | — |
| — | — | 0.15 | — | +0.00 | 33.1% | 113 | 33.1% | -1.00 | 10.90 | 10.30 | 11.50 | — |
| — | — | 0.15 | — | +0.00 | 33.3% | 114 | 33.3% | -1.00 | 11.75 | 10.70 | 12.80 | — |
| — | — | 0.05 | — | +0.00 | 33.6% | 115 | 33.6% | -1.00 | 12.80 | 12.20 | 13.40 | — |
| — | — | 0.35 | — | +0.00 | 33.8% | 116 | 33.8% | -1.00 | 13.80 | 12.70 | 14.90 | — |
| — | — | 0.05 | — | +0.00 | 34.1% | 117 | 34.1% | -1.00 | 14.80 | 13.70 | 15.90 | — |
| — | — | 0.15 | — | +0.00 | 34.4% | 118 | 34.4% | -1.00 | 16.15 | 14.70 | 17.60 | — |
| — | — | 0.15 | — | +0.00 | 34.7% | 119 | 34.7% | -1.00 | 16.85 | 15.70 | 18.00 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 120 | 35.0% | -1.00 | 17.80 | 16.90 | 18.70 | — |
| — | — | 0.15 | — | +0.00 | 35.4% | 121 | 35.4% | -1.00 | 19.05 | 17.70 | 20.40 | — |
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.