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 | |
| — | 15.30 | 19.40 | 17.35 | +1.00 | 18.2% | 85 | 18.2% | -0.01 | — | — | 0.52 | — |
| — | 10.60 | 14.35 | 12.47 | +0.99 | 15.2% | 90 | 15.2% | -0.04 | — | — | 0.63 | — |
| — | 9.65 | 12.85 | 11.25 | +0.98 | 14.5% | 91 | 14.5% | -0.05 | — | — | 0.85 | — |
| — | 8.10 | 10.55 | 9.32 | +0.97 | 13.3% | 93 | 13.3% | -0.07 | — | — | 1.27 | — |
| — | 6.20 | 8.75 | 7.47 | +0.95 | 12.2% | 95 | 12.2% | -0.11 | — | — | 1.43 | — |
| — | 4.40 | 6.90 | 5.65 | +0.89 | 11.3% | 97 | 11.3% | -0.18 | — | — | 1.55 | — |
| — | 3.35 | 5.90 | 4.62 | +0.85 | 10.8% | 98 | 10.8% | -0.23 | — | — | 1.74 | — |
| — | 2.60 | 5.15 | 3.88 | +0.79 | 10.5% | 99 | 10.5% | -0.29 | 1.03 | 0.08 | 1.98 | — |
| — | 0.97 | 5.20 | 3.08 | +0.72 | 10.1% | 100 | 10.1% | -0.36 | 1.38 | 1.15 | 1.60 | — |
| — | 1.15 | 3.60 | 2.38 | +0.63 | 9.8% | 101 | 9.8% | -0.45 | 1.10 | 0.01 | 2.19 | — |
| — | — | 3.05 | — | +0.53 | 9.6% | 102 | 9.6% | -0.54 | 2.27 | 0.40 | 4.15 | — |
| — | — | 2.73 | — | +0.43 | 9.3% | 103 | 9.3% | -0.63 | 2.85 | 1.84 | 3.85 | — |
| — | 0.30 | 1.98 | 1.14 | +0.34 | 9.1% | 104 | 9.1% | -0.72 | 2.52 | 1.65 | 3.40 | — |
| — | — | 1.65 | — | +0.25 | 9.0% | 105 | 9.0% | -0.79 | 3.91 | 2.57 | 5.25 | — |
| — | 0.01 | 0.90 | 0.46 | +0.18 | 8.9% | 106 | 8.9% | -0.86 | 4.88 | 2.80 | 6.95 | — |
| — | — | 0.71 | — | +0.08 | 8.7% | 108 | 8.7% | -0.94 | 6.45 | 4.60 | 8.30 | — |
| — | — | 0.15 | — | +0.03 | 8.7% | 110 | 8.7% | -0.98 | 8.35 | 6.95 | 9.75 | — |
| — | — | 0.59 | — | +0.01 | 8.8% | 112 | 8.8% | -0.99 | 10.40 | 8.90 | 11.90 | — |
| — | — | 2.14 | — | +0.00 | 9.1% | 115 | 9.1% | -1.00 | 13.22 | 11.60 | 14.85 | — |
| — | — | 2.14 | — | +0.00 | 9.5% | 118 | 9.5% | -1.00 | 16.10 | 14.35 | 17.85 | — |
| — | — | 1.34 | — | +0.00 | 10.1% | 122 | 10.1% | -1.00 | 20.20 | 18.20 | 22.20 | — |
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.