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 | |
| — | 17.90 | 20.90 | 19.40 | +1.00 | 46.4% | 85 | 46.4% | -0.00 | — | — | 1.15 | — |
| — | 12.90 | 15.30 | 14.10 | +1.00 | 39.8% | 90 | 39.8% | -0.00 | — | — | 0.75 | — |
| — | 12.00 | 14.10 | 13.05 | +1.00 | 38.5% | 91 | 38.5% | -0.00 | — | — | 1.15 | — |
| — | 11.10 | 12.90 | 12.00 | +1.00 | 37.3% | 92 | 37.3% | -0.00 | — | — | 0.95 | — |
| — | 9.90 | 12.20 | 11.05 | +1.00 | 36.1% | 93 | 36.1% | -0.00 | — | — | 0.75 | — |
| — | 9.10 | 10.80 | 9.95 | +1.00 | 35.0% | 94 | 35.0% | -0.00 | — | — | 0.75 | — |
| — | 8.60 | 9.60 | 9.10 | +1.00 | 34.0% | 95 | 34.0% | -0.00 | — | — | 0.40 | — |
| — | 6.90 | 8.90 | 7.90 | +1.00 | 33.1% | 96 | 33.1% | -0.00 | — | — | 0.95 | — |
| — | 6.10 | 7.90 | 7.00 | +0.99 | 32.3% | 97 | 32.3% | -0.01 | — | — | 0.10 | — |
| — | 5.40 | 6.80 | 6.10 | +0.98 | 31.6% | 98 | 31.6% | -0.02 | — | — | 0.20 | — |
| — | 4.70 | 6.30 | 5.50 | +0.96 | 30.9% | 99 | 30.9% | -0.05 | 0.85 | 0.05 | 1.65 | — |
| — | 3.80 | 4.60 | 4.20 | +0.92 | 30.3% | 100 | 30.3% | -0.09 | 0.15 | 0.10 | 0.20 | — |
| — | 2.60 | 4.10 | 3.35 | +0.85 | 29.7% | 101 | 29.7% | -0.15 | 0.23 | 0.20 | 0.25 | — |
| — | 2.10 | 2.85 | 2.48 | +0.75 | 29.3% | 102 | 29.3% | -0.25 | 0.42 | 0.35 | 0.50 | — |
| — | 1.45 | 2.00 | 1.73 | +0.62 | 29.0% | 103 | 29.0% | -0.38 | 0.72 | 0.65 | 0.80 | — |
| — | 0.90 | 1.05 | 0.97 | +0.47 | 28.9% | 104 | 28.9% | -0.53 | 1.23 | 1.10 | 1.35 | — |
| — | 0.50 | 0.75 | 0.62 | +0.33 | 28.9% | 105 | 28.9% | -0.67 | 1.73 | 1.35 | 2.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.21 | 29.1% | 106 | 29.1% | -0.79 | 2.35 | 1.90 | 2.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.13 | 29.5% | 107 | 29.5% | -0.87 | 3.15 | 2.60 | 3.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 30.0% | 108 | 30.0% | -0.93 | 4.20 | 3.70 | 4.70 | — |
| — | — | 0.15 | — | +0.04 | 30.5% | 109 | 30.5% | -0.97 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.05 | — | +0.02 | 31.2% | 110 | 31.2% | -0.99 | 6.60 | 5.30 | 7.90 | — |
| — | — | 0.50 | — | +0.01 | 31.9% | 111 | 31.9% | -1.00 | 6.90 | 6.30 | 7.50 | — |
| — | — | 0.05 | — | +0.01 | 32.8% | 112 | 32.8% | -1.00 | 8.45 | 7.10 | 9.80 | — |
| — | — | 0.75 | — | +0.00 | 33.7% | 113 | 33.7% | -1.00 | 9.40 | 8.20 | 10.60 | — |
| — | — | 2.15 | — | +0.00 | 34.7% | 114 | 34.7% | -1.00 | 10.55 | 9.20 | 11.90 | — |
| — | — | 0.05 | — | +0.00 | 35.7% | 115 | 35.7% | -1.00 | 11.45 | 10.20 | 12.70 | — |
| — | — | 0.05 | — | +0.00 | 36.8% | 116 | 36.8% | -1.00 | 12.35 | 11.10 | 13.60 | — |
| — | — | 0.05 | — | +0.00 | 37.9% | 117 | 37.9% | -1.00 | 13.35 | 12.00 | 14.70 | — |
| — | — | 0.20 | — | +0.00 | 39.1% | 118 | 39.1% | -1.00 | 14.35 | 13.20 | 15.50 | — |
| — | — | 0.75 | — | +0.00 | 40.2% | 119 | 40.2% | -1.00 | 15.35 | 14.00 | 16.70 | — |
| — | — | 0.05 | — | +0.00 | 41.4% | 120 | 41.4% | -1.00 | 16.55 | 15.10 | 18.00 | — |
| — | — | 0.75 | — | +0.00 | 42.5% | 121 | 42.5% | -1.00 | 17.35 | 16.00 | 18.70 | — |
| — | — | 0.75 | — | +0.00 | 43.6% | 122 | 43.6% | -1.00 | 18.25 | 17.00 | 19.50 | — |
| — | — | 0.75 | — | +0.00 | 44.6% | 123 | 44.6% | -1.00 | 19.40 | 18.20 | 20.60 | — |
| — | — | 0.75 | — | +0.00 | 45.5% | 124 | 45.5% | -1.00 | 20.55 | 19.20 | 21.90 | — |
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.