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 | |
| — | 14.90 | 19.15 | 17.02 | +1.00 | 46.0% | 85 | 46.0% | +0.00 | — | — | 0.42 | — |
| — | 10.60 | 13.25 | 11.93 | +1.00 | 36.3% | 90 | 36.3% | +0.00 | — | — | 2.12 | — |
| — | 5.90 | 8.10 | 7.00 | +1.00 | 25.0% | 95 | 25.0% | +0.00 | — | — | 0.42 | — |
| — | 4.60 | 7.05 | 5.83 | +1.00 | 23.0% | 96 | 23.0% | +0.00 | — | — | 0.42 | — |
| — | 3.95 | 6.25 | 5.10 | +1.00 | 21.2% | 97 | 21.2% | -0.00 | — | — | 0.01 | — |
| — | 2.80 | 5.25 | 4.03 | +1.00 | 19.6% | 98 | 19.6% | -0.00 | — | — | 0.73 | — |
| — | 2.01 | 4.25 | 3.13 | +1.00 | 18.7% | 99 | 18.7% | -0.00 | — | — | 0.03 | — |
| — | 1.07 | 3.20 | 2.13 | +0.98 | 18.6% | 100 | 18.6% | -0.02 | — | — | 0.95 | — |
| — | 0.38 | 2.73 | 1.55 | +0.94 | 18.2% | 100.5 | 18.2% | -0.06 | — | — | 0.75 | — |
| — | 0.08 | 2.17 | 1.12 | +0.88 | 16.8% | 101 | 16.8% | -0.12 | — | — | 0.22 | — |
| — | — | 1.89 | — | +0.77 | 15.2% | 101.5 | 15.2% | -0.23 | — | — | 0.86 | — |
| — | — | 1.38 | — | +0.55 | 14.0% | 102 | 14.0% | -0.45 | — | — | 1.23 | — |
| — | — | 0.85 | — | +0.28 | 13.7% | 102.5 | 13.7% | -0.73 | 0.86 | 0.03 | 1.70 | — |
| — | — | 0.75 | — | +0.10 | 14.2% | 103 | 14.2% | -0.91 | 1.07 | 0.06 | 2.09 | — |
| — | — | 0.73 | — | +0.03 | 14.3% | 103.5 | 14.3% | -0.98 | 1.64 | 0.71 | 2.56 | — |
| — | — | 0.05 | — | +0.01 | 14.4% | 104 | 14.4% | -1.00 | 2.15 | 1.42 | 2.87 | — |
| — | — | 0.73 | — | +0.00 | 14.4% | 104.5 | 14.4% | -1.00 | 2.44 | 1.29 | 3.60 | — |
| — | — | 0.47 | — | +0.00 | 14.4% | 105 | 14.4% | -1.00 | 3.02 | 1.05 | 5.00 | — |
| — | — | 0.45 | — | +0.00 | 14.4% | 105.5 | 14.4% | -1.00 | 3.40 | 2.20 | 4.60 | — |
| — | — | 0.75 | — | +0.00 | 14.5% | 106 | 14.5% | -1.00 | 3.97 | 2.84 | 5.10 | — |
| — | — | 0.75 | — | +0.00 | 14.6% | 106.5 | 14.6% | -1.00 | 4.55 | 3.25 | 5.85 | — |
| — | — | 0.75 | — | +0.00 | 14.7% | 107 | 14.7% | -1.00 | 5.10 | 3.80 | 6.40 | — |
| — | — | 0.41 | — | +0.00 | 14.9% | 107.5 | 14.9% | -1.00 | 5.45 | 4.40 | 6.50 | — |
| — | — | 0.62 | — | +0.00 | 15.2% | 108 | 15.2% | -1.00 | 6.15 | 4.90 | 7.40 | — |
| — | — | 0.59 | — | +0.00 | 15.4% | 108.5 | 15.4% | -1.00 | 6.42 | 5.25 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 15.7% | 109 | 15.7% | -1.00 | 6.88 | 5.80 | 7.95 | — |
| — | — | 0.55 | — | +0.00 | 16.0% | 109.5 | 16.0% | -1.00 | 7.92 | 6.25 | 9.60 | — |
| — | — | 0.62 | — | +0.00 | 16.4% | 110 | 16.4% | -1.00 | 7.90 | 6.75 | 9.05 | — |
| — | — | 0.42 | — | +0.00 | 16.8% | 110.5 | 16.8% | -1.00 | 8.68 | 7.50 | 9.85 | — |
| — | — | 0.42 | — | +0.00 | 17.2% | 111 | 17.2% | -1.00 | 9.00 | 7.95 | 10.05 | — |
| — | — | 0.55 | — | +0.00 | 17.6% | 111.5 | 17.6% | -1.00 | 9.38 | 7.85 | 10.90 | — |
| — | — | 2.12 | — | +0.00 | 18.0% | 112 | 18.0% | -1.00 | 9.88 | 8.35 | 11.40 | — |
| — | — | 0.62 | — | +0.00 | 18.9% | 113 | 18.9% | -1.00 | 11.15 | 9.90 | 12.40 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 114 | 19.9% | -1.00 | 12.10 | 10.80 | 13.40 | — |
| — | — | 0.62 | — | +0.00 | 20.8% | 115 | 20.8% | -1.00 | 13.07 | 12.20 | 13.95 | — |
| — | — | 2.13 | — | +0.00 | 21.8% | 116 | 21.8% | -1.00 | 14.05 | 12.70 | 15.40 | — |
| — | — | 0.62 | — | +0.00 | 22.7% | 117 | 22.7% | -1.00 | 15.10 | 13.80 | 16.40 | — |
| — | — | 0.62 | — | +0.00 | 23.7% | 118 | 23.7% | -1.00 | 16.27 | 15.20 | 17.35 | — |
| — | — | 0.62 | — | +0.00 | 24.7% | 119 | 24.7% | -1.00 | 17.10 | 15.10 | 19.10 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 120 | 25.6% | -1.00 | 17.90 | 16.80 | 19.00 | — |
| — | — | 0.62 | — | +0.00 | 26.5% | 121 | 26.5% | -1.00 | 19.00 | 17.80 | 20.20 | — |
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.