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 | |
| — | 15.15 | 19.20 | 17.18 | +1.00 | 16.0% | 85 | 16.0% | -0.03 | — | — | 0.63 | — |
| — | 10.85 | 13.85 | 12.35 | +0.98 | 13.4% | 90 | 13.4% | -0.07 | — | — | 0.92 | — |
| — | 10.05 | 12.70 | 11.38 | +0.97 | 12.9% | 91 | 12.9% | -0.08 | — | — | 0.98 | — |
| — | 8.15 | 10.65 | 9.40 | +0.95 | 12.0% | 93 | 12.0% | -0.11 | 0.72 | 0.01 | 1.44 | — |
| — | 6.15 | 9.50 | 7.83 | +0.91 | 11.1% | 95 | 11.1% | -0.16 | 0.84 | 0.04 | 1.65 | — |
| — | 4.10 | 6.95 | 5.53 | +0.83 | 10.4% | 97 | 10.4% | -0.23 | — | — | 3.15 | — |
| — | 3.40 | 6.15 | 4.78 | +0.78 | 10.0% | 98 | 10.0% | -0.27 | 1.24 | 0.05 | 2.42 | — |
| — | 2.71 | 5.30 | 4.00 | +0.73 | 9.7% | 99 | 9.7% | -0.32 | 1.36 | 0.01 | 2.72 | — |
| — | 1.85 | 5.00 | 3.42 | +0.66 | 9.4% | 100 | 9.4% | -0.38 | 1.69 | 0.28 | 3.10 | — |
| — | 0.85 | 5.00 | 2.92 | +0.59 | 9.1% | 101 | 9.1% | -0.45 | 1.99 | 0.47 | 3.50 | — |
| — | 0.45 | 4.35 | 2.40 | +0.52 | 8.9% | 102 | 8.9% | -0.52 | 2.38 | 0.71 | 4.05 | — |
| — | 0.01 | 3.60 | 1.80 | +0.44 | 8.6% | 103 | 8.6% | -0.60 | 3.08 | 1.42 | 4.75 | — |
| — | 0.01 | 3.15 | 1.58 | +0.37 | 8.4% | 104 | 8.4% | -0.67 | 3.73 | 2.07 | 5.40 | — |
| — | — | 2.95 | — | +0.29 | 8.3% | 105 | 8.3% | -0.74 | 4.49 | 2.83 | 6.15 | — |
| — | 0.01 | 1.83 | 0.92 | +0.23 | 8.1% | 106 | 8.1% | -0.81 | 5.33 | 3.40 | 7.25 | — |
| — | — | 1.06 | — | +0.12 | 7.9% | 108 | 7.9% | -0.91 | 6.80 | 5.15 | 8.45 | — |
| — | — | 0.75 | — | +0.06 | 7.9% | 110 | 7.9% | -0.96 | 8.65 | 6.85 | 10.45 | — |
| — | — | 0.65 | — | +0.03 | 7.9% | 112 | 7.9% | -0.99 | 10.57 | 8.75 | 12.40 | — |
| — | — | 0.53 | — | +0.01 | 8.0% | 115 | 8.0% | -1.00 | 13.32 | 11.35 | 15.30 | — |
| — | — | 0.51 | — | +0.00 | 8.4% | 118 | 8.4% | -1.00 | 16.38 | 14.25 | 18.50 | — |
| — | — | 0.49 | — | +0.00 | 9.1% | 122 | 9.1% | -1.00 | 20.20 | 18.25 | 22.15 | — |
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.