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 | |
| — | 15.05 | 19.20 | 17.12 | +1.00 | 31.7% | 85 | 31.7% | -0.00 | — | — | 2.13 | — |
| — | 10.95 | 13.35 | 12.15 | +1.00 | 25.1% | 90 | 25.1% | -0.00 | — | — | 2.13 | — |
| — | — | — | — | +1.00 | 20.6% | 94 | 20.6% | -0.00 | — | — | — | — |
| — | 5.65 | 8.30 | 6.97 | +0.99 | 20.0% | 95 | 20.0% | -0.01 | — | — | 0.43 | — |
| — | 4.65 | 8.25 | 6.45 | +0.98 | 18.6% | 96 | 18.6% | -0.02 | — | — | 0.63 | — |
| — | 3.50 | 6.30 | 4.90 | +0.98 | 17.3% | 97 | 17.3% | -0.02 | — | — | 0.23 | — |
| — | 2.20 | 6.10 | 4.15 | +0.97 | 15.4% | 98 | 15.4% | -0.03 | — | — | 0.64 | — |
| — | 2.05 | 4.30 | 3.17 | +0.94 | 13.6% | 99 | 13.6% | -0.06 | — | — | 1.47 | — |
| — | 0.99 | 3.55 | 2.27 | +0.89 | 11.9% | 100 | 11.9% | -0.10 | 0.49 | 0.08 | 0.90 | — |
| — | 0.55 | 2.88 | 1.72 | +0.85 | 11.1% | 100.5 | 11.1% | -0.16 | — | — | 0.90 | — |
| — | 0.15 | 2.46 | 1.30 | +0.78 | 10.4% | 101 | 10.4% | -0.23 | 0.62 | 0.11 | 1.13 | — |
| — | — | 1.98 | — | +0.67 | 9.7% | 101.5 | 9.7% | -0.33 | — | — | 1.10 | — |
| — | — | 1.64 | — | +0.54 | 9.2% | 102 | 9.2% | -0.47 | 0.61 | 0.08 | 1.14 | — |
| — | — | 2.34 | — | +0.39 | 8.9% | 102.5 | 8.9% | -0.63 | — | — | 2.33 | — |
| — | — | 1.13 | — | +0.25 | 8.8% | 103 | 8.8% | -0.77 | 1.09 | 0.01 | 2.17 | — |
| — | — | 0.68 | — | +0.15 | 9.0% | 103.5 | 9.0% | -0.89 | 1.48 | 0.30 | 2.65 | — |
| — | — | 0.10 | — | +0.08 | 9.3% | 104 | 9.3% | -0.96 | 2.00 | 0.81 | 3.20 | — |
| 1,144 | — | 0.64 | — | +0.04 | 9.7% | 104.5 | 9.7% | -1.00 | 2.67 | 0.70 | 4.65 | — |
| 10,004 | — | 0.63 | — | +0.02 | 10.0% | 105 | 10.0% | -1.00 | 3.69 | 2.39 | 5.00 | — |
| 1,154 | — | 0.62 | — | +0.01 | 10.2% | 105.5 | 10.2% | -1.00 | 3.45 | 2.30 | 4.60 | — |
| — | — | 0.62 | — | +0.01 | 10.3% | 106 | 10.3% | -1.00 | 4.05 | 2.76 | 5.35 | 0 |
| 3 | — | 0.48 | — | +0.00 | 10.4% | 106.5 | 10.4% | -1.00 | 4.80 | 3.65 | 5.95 | — |
| 0 | — | 0.22 | — | +0.00 | 10.4% | 107 | 10.4% | -1.00 | 4.90 | 3.80 | 6.00 | — |
| — | — | 0.62 | — | +0.00 | 10.5% | 107.5 | 10.5% | -1.00 | 5.65 | 4.05 | 7.25 | 3 |
| — | — | 0.62 | — | +0.00 | 10.6% | 108 | 10.6% | -1.00 | 6.45 | 4.80 | 8.10 | — |
| — | — | 0.58 | — | +0.00 | 10.7% | 108.5 | 10.7% | -1.00 | 6.55 | 4.60 | 8.50 | 16 |
| — | — | 2.13 | — | +0.00 | 10.9% | 109 | 10.9% | -1.00 | 7.12 | 5.80 | 8.45 | — |
| — | — | 1.13 | — | +0.00 | 11.0% | 109.5 | 11.0% | -1.00 | 7.42 | 6.25 | 8.60 | — |
| 0 | — | 0.62 | — | +0.00 | 11.2% | 110 | 11.2% | -1.00 | 8.03 | 5.95 | 10.10 | — |
| — | — | 0.73 | — | +0.00 | 11.4% | 110.5 | 11.4% | -1.00 | 8.62 | 7.30 | 9.95 | 0 |
| — | — | 0.62 | — | +0.00 | 11.6% | 111 | 11.6% | -1.00 | 9.10 | 7.10 | 11.10 | 0 |
| 0 | — | 0.22 | — | +0.00 | 11.8% | 111.5 | 11.8% | -1.00 | 9.62 | 8.30 | 10.95 | 0 |
| — | — | 0.92 | — | +0.00 | 12.0% | 112 | 12.0% | -1.00 | 9.60 | 8.10 | 11.10 | 0 |
| — | — | 0.75 | — | +0.00 | 12.5% | 113 | 12.5% | -1.00 | 11.25 | 9.55 | 12.95 | — |
| — | — | 0.75 | — | +0.00 | 13.0% | 114 | 13.0% | -1.00 | 12.45 | 10.80 | 14.10 | — |
| 0 | — | 0.61 | — | +0.00 | 13.5% | 115 | 13.5% | -1.00 | 13.40 | 12.00 | 14.80 | — |
| — | — | 0.52 | — | +0.00 | 14.1% | 116 | 14.1% | -1.00 | 14.05 | 12.00 | 16.10 | — |
| — | — | 0.48 | — | +0.00 | 14.7% | 117 | 14.7% | -1.00 | 15.00 | 13.80 | 16.20 | 0 |
| 0 | — | 0.61 | — | +0.00 | 15.3% | 118 | 15.3% | -1.00 | 16.00 | 14.80 | 17.20 | 0 |
| — | — | 0.72 | — | +0.00 | 15.9% | 119 | 15.9% | -1.00 | 17.20 | 15.80 | 18.60 | — |
| — | — | 0.61 | — | +0.00 | 16.5% | 120 | 16.5% | -1.00 | 18.20 | 16.80 | 19.60 | — |
| — | — | 0.61 | — | +0.00 | 17.1% | 121 | 17.1% | -1.00 | 18.80 | 17.40 | 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.