Spot 102.09
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.80 | 18.85 | 17.32 | +1.00 | 23.2% | 85 | 23.2% | -0.00 | — | — | 0.73 | — |
| — | 10.90 | 13.90 | 12.40 | +0.99 | 18.8% | 90 | 18.8% | -0.01 | — | — | 0.56 | — |
| — | — | — | — | +0.98 | 15.4% | 94 | 15.4% | -0.02 | — | — | — | — |
| — | 5.70 | 8.80 | 7.25 | +0.97 | 14.5% | 95 | 14.5% | -0.03 | — | — | 0.71 | — |
| — | 4.95 | 7.95 | 6.45 | +0.96 | 13.6% | 96 | 13.6% | -0.04 | — | — | 2.25 | — |
| — | 4.00 | 6.85 | 5.42 | +0.94 | 12.8% | 97 | 12.8% | -0.06 | — | — | 1.11 | — |
| — | 3.00 | 5.85 | 4.42 | +0.91 | 11.9% | 98 | 11.9% | -0.09 | — | — | 1.09 | — |
| — | 2.36 | 4.90 | 3.63 | +0.86 | 11.2% | 99 | 11.2% | -0.14 | — | — | 1.15 | — |
| — | 1.73 | 5.00 | 3.37 | +0.83 | 10.8% | 99.5 | 10.8% | -0.17 | — | — | 2.59 | — |
| — | 1.33 | 4.15 | 2.74 | +0.79 | 10.5% | 100 | 10.5% | -0.21 | — | — | 1.41 | — |
| — | 0.77 | 3.30 | 2.04 | +0.69 | 9.9% | 101 | 9.9% | -0.32 | — | — | 1.62 | — |
| — | 0.22 | 1.91 | 1.06 | — | — | 102 | — | — | 1.30 | 0.75 | 1.85 | — |
| — | — | 1.96 | — | +0.41 | 9.2% | 103 | 9.2% | -0.62 | 1.83 | 0.01 | 3.65 | — |
| — | — | 1.66 | — | +0.34 | 9.1% | 103.5 | 9.1% | -0.70 | 1.82 | 0.71 | 2.94 | — |
| — | — | 1.42 | — | +0.28 | 9.1% | 104 | 9.1% | -0.78 | 2.38 | 1.06 | 3.70 | — |
| — | — | 1.35 | — | +0.22 | 9.1% | 104.5 | 9.1% | -0.85 | 3.12 | 1.45 | 4.80 | — |
| — | — | 0.67 | — | +0.17 | 9.1% | 105 | 9.1% | -0.91 | 3.12 | 1.90 | 4.35 | — |
| — | — | 0.78 | — | +0.13 | 9.2% | 105.5 | 9.2% | -0.97 | 3.65 | 2.24 | 5.05 | — |
| — | — | 0.71 | — | +0.09 | 9.3% | 106 | 9.3% | -1.00 | 4.07 | 2.74 | 5.40 | — |
| — | — | 2.18 | — | +0.07 | 9.4% | 106.5 | 9.4% | -1.00 | 4.45 | 2.99 | 5.90 | — |
| — | — | 0.79 | — | +0.05 | 9.6% | 107 | 9.6% | -1.00 | 4.80 | 3.30 | 6.30 | — |
| — | — | 0.66 | — | +0.04 | 9.7% | 107.5 | 9.7% | -1.00 | 5.75 | 4.10 | 7.40 | — |
| — | — | 0.65 | — | +0.03 | 9.8% | 108 | 9.8% | -1.00 | 6.00 | 3.90 | 8.10 | — |
| — | — | 0.64 | — | +0.02 | 9.9% | 108.5 | 9.9% | -1.00 | 6.40 | 4.35 | 8.45 | — |
| — | — | 0.64 | — | +0.01 | 10.1% | 109 | 10.1% | -1.00 | 6.97 | 4.85 | 9.10 | — |
| — | — | 0.64 | — | +0.01 | 10.2% | 109.5 | 10.2% | -1.00 | 7.47 | 6.10 | 8.85 | — |
| — | — | 0.64 | — | +0.01 | 10.3% | 110 | 10.3% | -1.00 | 7.88 | 6.35 | 9.40 | — |
| — | — | 0.64 | — | +0.01 | 10.5% | 110.5 | 10.5% | -1.00 | 8.43 | 7.00 | 9.85 | — |
| — | — | 0.63 | — | +0.00 | 10.6% | 111 | 10.6% | -1.00 | 8.72 | 6.85 | 10.60 | — |
| — | — | 2.13 | — | +0.00 | 10.9% | 112 | 10.9% | -1.00 | 10.20 | 8.50 | 11.90 | — |
| — | — | 0.73 | — | +0.00 | 11.3% | 113 | 11.3% | -1.00 | 10.85 | 9.35 | 12.35 | — |
| — | — | 0.73 | — | +0.00 | 11.6% | 114 | 11.6% | -1.00 | 11.97 | 9.85 | 14.10 | — |
| — | — | 2.13 | — | +0.00 | 12.0% | 115 | 12.0% | -1.00 | 12.85 | 11.35 | 14.35 | — |
| — | — | 0.73 | — | +0.00 | 12.4% | 116 | 12.4% | -1.00 | 14.07 | 12.35 | 15.80 | — |
| — | — | 2.13 | — | +0.00 | 12.8% | 117 | 12.8% | -1.00 | 14.72 | 13.05 | 16.40 | — |
| — | — | 0.53 | — | +0.00 | 13.2% | 118 | 13.2% | -1.00 | 16.35 | 14.60 | 18.10 | — |
| — | — | 2.13 | — | +0.00 | 13.6% | 119 | 13.6% | -1.00 | 16.70 | 14.90 | 18.50 | — |
| — | — | 0.73 | — | +0.00 | 14.0% | 120 | 14.0% | -1.00 | 17.95 | 16.50 | 19.40 | — |
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.