Spot 103.09
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 12.40 | 11.30 | +1.00 | 35.3% | 92 | 35.3% | -0.00 | — | — | 0.15 | — |
| — | 10.00 | 11.70 | 10.85 | +1.00 | 35.0% | 92.5 | 35.0% | -0.00 | — | — | 0.40 | — |
| — | 9.40 | 11.40 | 10.40 | +1.00 | 34.7% | 93 | 34.7% | -0.00 | — | — | 0.15 | — |
| — | 8.40 | 10.40 | 9.40 | +1.00 | 34.2% | 94 | 34.2% | -0.00 | — | — | 0.15 | — |
| — | 7.50 | 8.70 | 8.10 | +0.99 | 33.7% | 95 | 33.7% | -0.01 | — | — | 0.05 | — |
| — | 6.30 | 8.40 | 7.35 | — | — | 96 | — | — | — | — | 0.15 | — |
| — | 5.40 | 7.40 | 6.40 | — | — | 97 | — | — | — | — | 0.20 | — |
| — | 5.10 | 6.20 | 5.65 | — | — | 97.5 | 32.7% | -0.05 | — | — | 0.15 | — |
| — | 4.50 | 6.50 | 5.50 | — | — | 98 | 32.5% | -0.06 | — | — | 0.35 | — |
| — | 3.70 | 6.20 | 4.95 | +0.89 | 32.0% | 99 | 32.0% | -0.11 | 0.12 | 0.05 | 0.20 | — |
| — | 3.00 | 3.80 | 3.40 | — | — | 100 | 31.5% | -0.17 | 0.25 | 0.10 | 0.40 | — |
| — | 2.20 | 4.50 | 3.35 | — | — | 101 | 30.8% | -0.25 | 0.38 | 0.20 | 0.55 | — |
| — | 1.55 | 3.40 | 2.48 | +0.64 | 30.2% | 102 | — | — | 0.60 | 0.30 | 0.90 | — |
| — | 1.05 | 1.65 | 1.35 | +0.52 | 29.7% | 103 | 29.7% | -0.48 | 0.85 | 0.40 | 1.30 | — |
| — | 0.60 | 1.05 | 0.82 | +0.39 | 29.4% | 104 | 29.4% | -0.61 | 1.62 | 1.30 | 1.95 | — |
| — | 0.40 | 0.65 | 0.53 | — | — | 105 | — | — | 2.25 | 1.75 | 2.75 | — |
| — | 0.20 | 0.45 | 0.33 | — | — | 106 | 29.5% | -0.82 | 2.88 | 1.95 | 3.80 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 107 | 29.9% | -0.89 | 4.00 | 3.20 | 4.80 | — |
| — | — | 0.25 | — | +0.08 | 30.5% | 108 | — | — | 4.65 | 3.70 | 5.60 | — |
| — | — | 0.10 | — | — | — | 109 | 31.1% | -0.96 | 5.95 | 5.30 | 6.60 | — |
| — | — | 0.05 | — | +0.02 | 31.6% | 110 | 31.6% | -0.98 | 6.90 | 6.30 | 7.50 | — |
| — | — | 0.05 | — | +0.01 | 32.1% | 111 | — | — | 7.70 | 6.70 | 8.70 | — |
| — | — | 0.30 | — | +0.01 | 32.5% | 112 | — | — | 8.65 | 7.70 | 9.60 | — |
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.