Spot 102.19
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.60 | 18.20 | 17.40 | +1.00 | 43.4% | 85 | 43.4% | -0.00 | — | — | 1.40 | — |
| — | 11.70 | 13.20 | 12.45 | +0.99 | 37.7% | 90 | 37.7% | -0.01 | — | — | 2.15 | — |
| — | 10.70 | 12.20 | 11.45 | +0.99 | 36.4% | 91 | 36.4% | -0.01 | — | — | 2.20 | — |
| — | 9.70 | 11.80 | 10.75 | +0.98 | 35.1% | 92 | 35.1% | -0.02 | — | — | 0.10 | — |
| — | 8.70 | 10.30 | 9.50 | +0.97 | 33.8% | 93 | 33.8% | -0.03 | — | — | 2.20 | — |
| — | 7.70 | 9.30 | 8.50 | +0.96 | 32.5% | 94 | 32.5% | -0.04 | — | — | 0.35 | — |
| — | 6.70 | 8.30 | 7.50 | +0.95 | 31.2% | 95 | 31.2% | -0.05 | — | — | 0.20 | — |
| — | 5.70 | 7.70 | 6.70 | +0.93 | 30.0% | 96 | 30.0% | -0.07 | — | — | 0.40 | — |
| — | 5.30 | 6.20 | 5.75 | +0.90 | 28.9% | 97 | 28.9% | -0.10 | — | — | 0.25 | — |
| — | 3.80 | 5.90 | 4.85 | — | — | 98 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 3.40 | 4.60 | 4.00 | — | — | 99 | 27.0% | -0.20 | 0.40 | 0.30 | 0.50 | — |
| — | 2.85 | 3.50 | 3.17 | +0.73 | 26.3% | 100 | 26.3% | -0.27 | 0.60 | 0.50 | 0.70 | — |
| — | 2.20 | 2.70 | 2.45 | — | — | 101 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 1.50 | 1.85 | 1.68 | +0.54 | 25.4% | 102 | 25.4% | -0.47 | 1.40 | 1.20 | 1.60 | — |
| — | 1.15 | 1.55 | 1.35 | +0.43 | 25.2% | 103 | 25.2% | -0.57 | 1.82 | 1.65 | 2.00 | — |
| — | 0.75 | 1.00 | 0.88 | +0.33 | 25.2% | 104 | — | — | 3.10 | 2.20 | 4.00 | — |
| — | 0.50 | 0.65 | 0.57 | +0.25 | 25.3% | 105 | — | — | 3.15 | 2.90 | 3.40 | — |
| — | 0.30 | 0.45 | 0.38 | +0.18 | 25.6% | 106 | 25.6% | -0.83 | 4.00 | 3.30 | 4.70 | — |
| — | — | 0.35 | — | — | — | 107 | 26.0% | -0.89 | 5.20 | 4.10 | 6.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.08 | 26.5% | 108 | 26.5% | -0.93 | 6.10 | 5.00 | 7.20 | — |
| — | — | 0.45 | — | +0.06 | 27.2% | 109 | 27.2% | -0.95 | 6.60 | 5.80 | 7.40 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 110 | — | — | 7.65 | 7.00 | 8.30 | — |
| — | — | 2.15 | — | — | — | 111 | — | — | 8.75 | 7.80 | 9.70 | — |
| — | — | 0.75 | — | — | — | 112 | — | — | 10.00 | 8.70 | 11.30 | — |
| — | — | 2.15 | — | — | — | 113 | — | — | 11.05 | 9.80 | 12.30 | — |
| — | — | 0.80 | — | — | — | 114 | — | — | 12.00 | 10.90 | 13.10 | — |
| — | — | 0.05 | — | — | — | 115 | — | — | 12.75 | 11.80 | 13.70 | — |
| — | — | 2.15 | — | — | — | 116 | — | — | 13.80 | 12.80 | 14.80 | — |
| — | — | 1.00 | — | — | — | 117 | — | — | 14.80 | 13.80 | 15.80 | — |
| — | — | 2.15 | — | — | — | 118 | — | — | 16.00 | 14.90 | 17.10 | — |
| — | — | 2.15 | — | — | — | 119 | 38.8% | -1.00 | 16.95 | 15.80 | 18.10 | — |
| — | — | 2.15 | — | +0.00 | 40.1% | 120 | 40.1% | -1.00 | 18.00 | 16.90 | 19.10 | — |
| — | — | 2.15 | — | +0.00 | 41.4% | 121 | 41.4% | -1.00 | 19.05 | 17.70 | 20.40 | — |
| — | — | 2.15 | — | +0.00 | 42.5% | 122 | 42.5% | -1.00 | 19.75 | 18.90 | 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.