Spot 102.42
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.40 | 19.65 | 17.52 | +1.00 | 14.9% | 85 | — | — | — | — | 0.60 | — |
| — | 11.20 | 14.05 | 12.62 | — | — | 90 | 12.4% | -0.06 | — | — | 0.68 | — |
| — | 10.15 | 12.85 | 11.50 | +0.99 | 11.9% | 91 | 11.9% | -0.07 | — | — | 0.70 | — |
| — | 8.65 | 10.45 | 9.55 | +0.97 | 11.0% | 93 | 11.0% | -0.10 | — | — | 1.77 | — |
| — | 6.70 | 8.55 | 7.62 | +0.93 | 10.3% | 95 | — | — | — | — | 0.80 | — |
| — | 5.05 | 8.25 | 6.65 | — | — | 97 | — | — | 0.72 | 0.23 | 1.22 | — |
| — | 2.65 | 7.20 | 4.92 | — | — | 98 | 9.3% | -0.26 | — | — | 1.47 | — |
| 0 | 3.60 | 4.80 | 4.20 | +0.74 | 9.1% | 99 | 9.1% | -0.31 | 0.94 | 0.37 | 1.51 | 0 |
| — | 2.85 | 4.10 | 3.48 | +0.68 | 8.8% | 100 | 8.8% | -0.37 | 1.30 | 0.71 | 1.90 | — |
| — | 1.64 | 5.00 | 3.32 | +0.61 | 8.6% | 101 | 8.6% | -0.43 | 1.80 | 1.26 | 2.35 | — |
| — | 0.15 | 4.85 | 2.50 | +0.53 | 8.4% | 102 | 8.4% | -0.50 | 1.40 | 0.15 | 2.64 | — |
| — | 1.16 | 2.09 | 1.62 | +0.46 | 8.2% | 103 | 8.2% | -0.58 | 2.73 | 0.85 | 4.60 | — |
| — | 0.54 | 1.64 | 1.09 | +0.39 | 8.1% | 104 | 8.1% | -0.65 | 3.25 | 2.70 | 3.80 | — |
| — | — | 1.28 | — | +0.31 | 8.0% | 105 | 8.0% | -0.72 | 4.05 | 1.80 | 6.30 | — |
| — | — | 1.12 | — | +0.25 | 7.9% | 106 | 7.9% | -0.78 | 4.70 | 2.40 | 7.00 | — |
| — | — | 0.60 | — | +0.14 | 7.8% | 108 | 7.8% | -0.88 | 7.28 | 5.80 | 8.75 | — |
| — | — | 0.46 | — | +0.08 | 7.7% | 110 | 7.7% | -0.95 | 8.20 | 7.20 | 9.20 | — |
| — | — | 1.26 | — | +0.04 | 7.8% | 112 | 7.8% | -0.98 | 10.10 | 9.10 | 11.10 | — |
| — | — | 0.32 | — | +0.01 | 8.0% | 115 | 8.0% | -1.00 | 13.10 | 11.65 | 14.55 | — |
| — | — | 0.48 | — | +0.00 | 8.4% | 118 | 8.4% | -1.00 | 16.23 | 14.60 | 17.85 | — |
| — | — | 0.47 | — | +0.00 | 9.1% | 122 | 9.1% | -1.00 | 19.93 | 18.35 | 21.50 | — |
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.