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 | |
| — | 16.20 | 18.60 | 17.40 | +1.00 | 42.6% | 85 | 42.6% | -0.00 | — | — | 2.10 | — |
| — | 11.20 | 14.10 | 12.65 | +0.98 | 37.3% | 90 | 37.3% | -0.02 | — | — | 0.10 | — |
| — | 10.30 | 12.50 | 11.40 | +0.98 | 36.1% | 91 | 36.1% | -0.02 | — | — | 2.25 | — |
| — | 9.20 | 11.40 | 10.30 | +0.97 | 34.9% | 92 | 34.9% | -0.03 | — | — | 2.15 | — |
| — | 8.40 | 10.50 | 9.45 | +0.96 | 33.8% | 93 | 33.8% | -0.04 | — | — | 2.25 | — |
| 0 | 7.30 | 9.60 | 8.45 | +0.95 | 32.7% | 94 | 32.7% | -0.05 | — | — | 2.30 | 0 |
| 4 | 6.40 | 7.50 | 6.95 | +0.94 | 31.6% | 95 | 31.6% | -0.06 | 0.28 | 0.05 | 0.50 | 2 |
| 1 | 5.40 | 6.60 | 6.00 | +0.92 | 30.6% | 96 | 30.6% | -0.08 | 0.28 | 0.15 | 0.40 | 3 |
| — | 5.20 | 5.70 | 5.45 | +0.89 | 29.6% | 97 | 29.6% | -0.11 | 0.57 | 0.20 | 0.95 | — |
| — | 4.20 | 5.30 | 4.75 | +0.86 | 28.8% | 98 | 28.8% | -0.14 | 0.45 | 0.30 | 0.60 | — |
| — | 2.70 | 4.90 | 3.80 | +0.81 | 28.0% | 99 | 28.0% | -0.19 | 0.95 | 0.55 | 1.35 | — |
| — | 2.80 | 3.30 | 3.05 | — | — | 100 | — | — | 0.93 | 0.80 | 1.05 | — |
| — | 2.20 | 3.10 | 2.65 | +0.69 | 26.8% | 101 | 26.8% | -0.31 | 1.45 | 1.15 | 1.75 | — |
| — | 1.65 | 1.95 | 1.80 | +0.61 | 26.4% | 102 | 26.4% | -0.39 | 1.68 | 1.50 | 1.85 | — |
| — | 1.20 | 1.45 | 1.32 | +0.53 | 26.1% | 103 | 26.1% | -0.47 | 2.27 | 2.10 | 2.45 | — |
| — | 0.80 | 1.10 | 0.95 | +0.44 | 26.0% | 104 | 26.0% | -0.56 | 2.88 | 2.35 | 3.40 | — |
| — | 0.55 | 0.75 | 0.65 | +0.36 | 26.0% | 105 | 26.0% | -0.64 | 3.45 | 3.00 | 3.90 | — |
| — | 0.35 | 0.55 | 0.45 | +0.28 | 26.1% | 106 | 26.1% | -0.72 | 4.30 | 3.90 | 4.70 | — |
| — | 0.20 | 0.40 | 0.30 | +0.22 | 26.3% | 107 | 26.3% | -0.79 | 5.40 | 4.60 | 6.20 | — |
| — | 0.10 | 0.30 | 0.20 | +0.16 | 26.7% | 108 | 26.7% | -0.85 | 6.05 | 5.40 | 6.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.12 | 27.2% | 109 | 27.2% | -0.89 | 6.85 | 6.10 | 7.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.09 | 27.8% | 110 | 27.8% | -0.92 | 7.75 | 6.80 | 8.70 | — |
| — | — | 0.10 | — | +0.07 | 28.6% | 111 | 28.6% | -0.95 | 9.15 | 7.70 | 10.60 | — |
| — | — | 0.75 | — | +0.05 | 29.4% | 112 | 29.4% | -0.96 | 10.05 | 8.70 | 11.40 | — |
| — | — | 0.55 | — | +0.04 | 30.3% | 113 | 30.3% | -0.98 | 11.30 | 9.70 | 12.90 | — |
| — | — | 2.15 | — | +0.03 | 31.3% | 114 | 31.3% | -0.99 | 12.00 | 10.70 | 13.30 | — |
| — | — | 0.15 | — | +0.02 | 32.4% | 115 | 32.4% | -0.99 | 13.40 | 12.20 | 14.60 | — |
| — | — | 2.10 | — | +0.02 | 33.5% | 116 | 33.5% | -1.00 | 14.15 | 12.70 | 15.60 | — |
| — | — | 1.20 | — | +0.01 | 34.7% | 117 | 34.7% | -1.00 | 15.15 | 13.70 | 16.60 | — |
| — | — | 2.15 | — | +0.01 | 35.9% | 118 | 35.9% | -1.00 | 16.15 | 14.70 | 17.60 | — |
| — | — | 2.15 | — | +0.01 | 37.1% | 119 | 37.1% | -1.00 | 17.15 | 15.70 | 18.60 | — |
| — | — | 0.55 | — | +0.01 | 38.3% | 120 | 38.3% | -1.00 | 18.15 | 16.70 | 19.60 | — |
| — | — | 2.15 | — | +0.01 | 39.4% | 121 | 39.4% | -1.00 | 19.15 | 17.70 | 20.60 | — |
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.