Spot 103.75
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.00 | 21.20 | 19.60 | +0.99 | 34.5% | 85 | 34.5% | -0.02 | — | — | 2.20 | — |
| — | 13.30 | 15.90 | 14.60 | +0.95 | 32.6% | 90 | 32.6% | -0.06 | — | — | 2.40 | — |
| — | 12.30 | 15.00 | 13.65 | +0.94 | 32.3% | 91 | 32.3% | -0.08 | 0.42 | 0.05 | 0.80 | — |
| — | 11.60 | 14.20 | 12.90 | +0.92 | 32.1% | 92 | 32.1% | -0.09 | 0.50 | 0.25 | 0.75 | — |
| — | 10.40 | 12.80 | 11.60 | +0.91 | 31.9% | 93 | 31.9% | -0.12 | 0.78 | 0.45 | 1.10 | — |
| — | 9.50 | 12.00 | 10.75 | +0.89 | 31.7% | 94 | 31.7% | -0.14 | — | — | 2.80 | — |
| — | 8.70 | 11.10 | 9.90 | +0.86 | 31.5% | 95 | 31.5% | -0.16 | 1.02 | 0.70 | 1.35 | — |
| — | 7.80 | 9.70 | 8.75 | +0.83 | 31.4% | 96 | 31.4% | -0.19 | 1.48 | 1.00 | 1.95 | — |
| — | 7.00 | 9.00 | 8.00 | +0.80 | 31.3% | 97 | 31.3% | -0.22 | 1.40 | 1.10 | 1.70 | — |
| — | 6.20 | 8.00 | 7.10 | +0.77 | 31.1% | 98 | 31.1% | -0.26 | 1.65 | 1.25 | 2.05 | — |
| — | 5.20 | 7.20 | 6.20 | +0.73 | 31.0% | 99 | 31.0% | -0.30 | 2.12 | 1.70 | 2.55 | — |
| — | 5.50 | 6.60 | 6.05 | +0.69 | 31.0% | 100 | 31.0% | -0.34 | 2.42 | 1.95 | 2.90 | — |
| — | 4.20 | 5.90 | 5.05 | +0.65 | 30.9% | 101 | 30.9% | -0.38 | 2.73 | 2.35 | 3.10 | — |
| — | 4.20 | 5.10 | 4.65 | +0.60 | 30.8% | 102 | 30.8% | -0.42 | 3.20 | 2.80 | 3.60 | — |
| — | 2.70 | 4.40 | 3.55 | +0.56 | 30.8% | 103 | 30.8% | -0.46 | 3.75 | 3.30 | 4.20 | — |
| — | 2.25 | 4.00 | 3.12 | +0.51 | 30.8% | 104 | 30.8% | -0.50 | 3.62 | 2.75 | 4.50 | — |
| — | 2.95 | 3.50 | 3.23 | +0.47 | 30.8% | 105 | 30.8% | -0.55 | 4.70 | 3.90 | 5.50 | — |
| — | 2.50 | 3.30 | 2.90 | +0.43 | 30.8% | 106 | 30.8% | -0.59 | 5.00 | 3.70 | 6.30 | — |
| — | 1.30 | 3.00 | 2.15 | +0.38 | 30.8% | 107 | 30.8% | -0.63 | 5.65 | 4.30 | 7.00 | — |
| — | 1.00 | 2.65 | 1.82 | +0.34 | 30.8% | 108 | 30.8% | -0.67 | 6.35 | 5.60 | 7.10 | — |
| — | 1.50 | 2.30 | 1.90 | +0.31 | 30.8% | 109 | 30.8% | -0.71 | 7.30 | 6.30 | 8.30 | — |
| — | 1.10 | 1.90 | 1.50 | +0.27 | 30.9% | 110 | 30.9% | -0.74 | 8.15 | 7.10 | 9.20 | — |
| — | 0.90 | 1.85 | 1.38 | +0.24 | 31.0% | 111 | 31.0% | -0.77 | 8.65 | 7.30 | 10.00 | — |
| — | 0.70 | 1.55 | 1.12 | +0.21 | 31.1% | 112 | 31.1% | -0.80 | 9.45 | 8.10 | 10.80 | — |
| — | 0.05 | 1.80 | 0.93 | +0.18 | 31.2% | 113 | 31.2% | -0.83 | 10.35 | 9.10 | 11.60 | — |
| — | 0.45 | 1.15 | 0.80 | +0.16 | 31.4% | 114 | 31.4% | -0.85 | 11.30 | 10.10 | 12.50 | — |
| — | — | 0.80 | — | +0.14 | 31.5% | 115 | — | — | 11.80 | 10.80 | 12.80 | — |
| — | 0.15 | 2.40 | 1.27 | +0.12 | 31.8% | 116 | — | — | 12.95 | 11.60 | 14.30 | — |
| — | 0.25 | 2.50 | 1.38 | — | — | 117 | — | — | 14.05 | 12.90 | 15.20 | — |
| — | — | 2.45 | — | +0.09 | 32.3% | 118 | 32.3% | -0.92 | 14.65 | 13.20 | 16.10 | — |
| — | — | 2.40 | — | +0.08 | 32.6% | 119 | 32.6% | -0.93 | 15.55 | 14.10 | 17.00 | — |
| — | — | 1.15 | — | +0.07 | 33.0% | 120 | 33.0% | -0.94 | 16.45 | 15.10 | 17.80 | — |
| — | — | 2.30 | — | +0.06 | 33.4% | 121 | 33.4% | -0.94 | 17.75 | 16.30 | 19.20 | — |
| — | — | 2.25 | — | +0.05 | 33.8% | 122 | 33.8% | -0.95 | 18.45 | 17.30 | 19.60 | — |
| — | — | 2.25 | — | +0.05 | 34.4% | 123 | 34.4% | -0.96 | 19.75 | 18.40 | 21.10 | — |
| — | — | 2.20 | — | +0.04 | 34.9% | 124 | 34.9% | -0.96 | 20.75 | 19.40 | 22.10 | — |
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.