Spot 102.12
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.15 | 19.25 | 17.20 | +1.00 | 15.1% | 85 | 15.1% | -0.03 | — | — | 0.66 | — |
| — | 10.85 | 13.85 | 12.35 | +0.99 | 12.6% | 90 | 12.6% | -0.07 | 0.28 | 0.01 | 0.55 | — |
| — | 10.10 | 12.65 | 11.38 | +0.98 | 12.2% | 91 | 12.2% | -0.08 | — | — | 0.59 | — |
| — | 8.05 | 10.55 | 9.30 | +0.95 | 11.4% | 93 | 11.4% | -0.12 | 0.53 | 0.16 | 0.89 | — |
| — | 6.45 | 9.05 | 7.75 | +0.91 | 10.7% | 95 | 10.7% | -0.17 | — | — | 0.94 | — |
| — | 5.20 | 6.30 | 5.75 | +0.83 | 10.1% | 97 | 10.1% | -0.24 | 0.86 | 0.27 | 1.46 | — |
| — | 4.35 | 5.40 | 4.88 | +0.77 | 9.8% | 98 | 9.8% | -0.28 | 1.18 | 0.68 | 1.67 | — |
| — | 3.60 | 4.80 | 4.20 | +0.72 | 9.6% | 99 | 9.6% | -0.34 | 1.28 | 0.65 | 1.91 | — |
| — | 2.90 | 4.25 | 3.58 | +0.65 | 9.3% | 100 | 9.3% | -0.39 | 1.74 | 1.23 | 2.25 | — |
| — | 2.29 | 3.35 | 2.82 | +0.58 | 9.1% | 101 | 9.1% | -0.46 | 2.06 | 1.42 | 2.70 | — |
| — | 1.51 | 2.74 | 2.12 | +0.51 | 8.9% | 102 | 8.9% | -0.52 | 2.54 | 2.03 | 3.05 | — |
| — | 1.05 | 2.24 | 1.65 | +0.44 | 8.8% | 103 | 8.8% | -0.59 | 2.35 | 1.06 | 3.65 | — |
| — | 0.82 | 1.82 | 1.32 | +0.37 | 8.6% | 104 | 8.6% | -0.66 | 3.55 | 3.05 | 4.05 | — |
| — | 0.49 | 1.27 | 0.88 | +0.31 | 8.5% | 105 | — | — | 4.38 | 3.80 | 4.95 | — |
| — | 0.23 | 0.98 | 0.60 | — | — | 106 | — | — | 5.15 | 4.40 | 5.90 | — |
| — | 0.09 | 0.67 | 0.38 | — | — | 108 | — | — | 6.70 | 6.20 | 7.20 | — |
| — | — | 0.66 | — | — | — | 110 | — | — | 8.35 | 7.35 | 9.35 | — |
| — | — | 0.58 | — | — | — | 112 | — | — | 10.65 | 9.30 | 12.00 | — |
| — | — | 0.54 | — | — | — | 115 | — | — | 13.53 | 12.00 | 15.05 | — |
| — | — | 0.30 | — | — | — | 118 | 8.9% | -1.00 | 16.38 | 14.25 | 18.50 | — |
| — | — | 0.28 | — | +0.00 | 9.5% | 122 | 9.5% | -1.00 | 20.43 | 18.35 | 22.50 | — |
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.