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 | |
| — | 27.00 | 28.80 | 27.90 | +0.97 | 35.9% | 75 | 35.9% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 24.60 | 26.30 | 25.45 | +0.96 | 34.8% | 77.5 | 34.8% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 22.20 | 24.10 | 23.15 | +0.94 | 33.7% | 80 | 33.7% | -0.06 | 0.42 | 0.30 | 0.55 | — |
| — | 19.90 | 21.60 | 20.75 | +0.92 | 32.7% | 82.5 | 32.7% | -0.08 | 0.60 | 0.40 | 0.80 | — |
| — | 17.70 | 19.30 | 18.50 | +0.90 | 31.8% | 85 | 31.8% | -0.10 | 0.75 | 0.60 | 0.90 | — |
| — | 15.90 | 17.20 | 16.55 | +0.87 | 31.0% | 87.5 | 31.0% | -0.13 | 1.10 | 0.90 | 1.30 | — |
| — | 13.90 | 14.90 | 14.40 | +0.83 | 30.3% | 90 | 30.3% | -0.17 | 1.45 | 1.35 | 1.55 | — |
| — | 11.20 | 13.00 | 12.10 | +0.78 | 29.7% | 92.5 | 29.7% | -0.22 | 1.93 | 1.80 | 2.05 | — |
| — | 8.80 | 11.20 | 10.00 | +0.73 | 29.1% | 95 | 29.1% | -0.28 | 2.67 | 2.55 | 2.80 | — |
| — | 7.10 | 9.30 | 8.20 | +0.67 | 28.7% | 97.5 | 28.7% | -0.34 | 3.35 | 3.10 | 3.60 | — |
| — | 6.70 | 7.50 | 7.10 | +0.60 | 28.3% | 100 | 28.3% | -0.40 | 4.35 | 4.10 | 4.60 | — |
| — | 4.50 | 4.90 | 4.70 | +0.47 | 27.7% | 105 | 27.7% | -0.55 | 6.85 | 6.50 | 7.20 | — |
| — | 2.65 | 3.00 | 2.83 | +0.33 | 27.4% | 110 | 27.4% | -0.69 | 10.15 | 8.40 | 11.90 | — |
| — | 0.65 | 1.85 | 1.25 | +0.23 | 27.2% | 115 | 27.2% | -0.80 | 14.55 | 13.40 | 15.70 | — |
| — | 0.95 | 1.10 | 1.02 | +0.14 | 27.3% | 120 | 27.3% | -0.89 | 18.90 | 17.70 | 20.10 | — |
| — | 0.20 | 0.75 | 0.47 | +0.09 | 27.5% | 125 | 27.5% | -0.94 | 23.35 | 22.10 | 24.60 | — |
| — | 0.20 | 0.65 | 0.42 | +0.05 | 27.8% | 130 | 27.8% | -0.97 | 28.25 | 27.10 | 29.40 | — |
| — | — | 0.45 | — | +0.03 | 28.2% | 135 | 28.2% | -0.99 | 33.05 | 31.00 | 35.10 | — |
| — | — | 0.40 | — | +0.02 | 28.7% | 140 | 28.7% | -0.99 | 37.90 | 35.80 | 40.00 | — |
| — | — | 0.35 | — | +0.01 | 29.2% | 145 | 29.2% | -1.00 | 42.85 | 40.70 | 45.00 | — |
| — | — | 0.35 | — | +0.01 | 29.8% | 150 | 29.8% | -1.00 | 47.70 | 45.70 | 49.70 | — |
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.