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 | 21.00 | 19.50 | +1.00 | 46.3% | 85 | 46.3% | -0.00 | — | — | 1.35 | — |
| — | 13.00 | 16.00 | 14.50 | +0.99 | 39.4% | 90 | 39.4% | -0.01 | — | — | 0.15 | — |
| — | 12.00 | 14.20 | 13.10 | +0.98 | 38.0% | 91 | 38.0% | -0.02 | — | — | 0.30 | — |
| — | 11.00 | 13.50 | 12.25 | +0.98 | 36.5% | 92 | 36.5% | -0.02 | — | — | 2.15 | — |
| — | 10.00 | 12.30 | 11.15 | +0.97 | 35.0% | 93 | 35.0% | -0.03 | — | — | 2.15 | — |
| — | 9.00 | 11.40 | 10.20 | +0.97 | 33.6% | 94 | 33.6% | -0.03 | — | — | 0.25 | — |
| — | 8.10 | 11.10 | 9.60 | +0.96 | 32.2% | 95 | 32.2% | -0.04 | — | — | 1.15 | — |
| — | 7.20 | 10.10 | 8.65 | +0.94 | 30.9% | 96 | 30.9% | -0.06 | — | — | 0.50 | — |
| — | 6.20 | 8.50 | 7.35 | +0.92 | 29.7% | 97 | 29.7% | -0.08 | 0.50 | 0.10 | 0.90 | — |
| — | 6.00 | 7.50 | 6.75 | +0.90 | 28.6% | 98 | — | — | 1.10 | 0.20 | 2.00 | — |
| — | 4.50 | 6.60 | 5.55 | +0.86 | 27.6% | 99 | 27.6% | -0.14 | 0.28 | 0.20 | 0.35 | — |
| — | 3.60 | 5.30 | 4.45 | — | — | 100 | 26.8% | -0.19 | 0.60 | 0.45 | 0.75 | — |
| — | 2.40 | 4.90 | 3.65 | +0.75 | 26.1% | 101 | 26.1% | -0.25 | 0.82 | 0.65 | 1.00 | — |
| — | 2.50 | 3.70 | 3.10 | +0.68 | 25.6% | 102 | 25.6% | -0.32 | 1.07 | 0.90 | 1.25 | — |
| — | 1.90 | 2.45 | 2.17 | +0.59 | 25.2% | 103 | 25.2% | -0.41 | 1.48 | 1.25 | 1.70 | — |
| — | 1.45 | 2.05 | 1.75 | +0.50 | 25.0% | 104 | 25.0% | -0.50 | 1.93 | 1.70 | 2.15 | — |
| — | 1.15 | 1.45 | 1.30 | +0.41 | 24.8% | 105 | 24.8% | -0.60 | 2.12 | 1.80 | 2.45 | — |
| — | 0.80 | 1.25 | 1.02 | +0.32 | 24.8% | 106 | 24.8% | -0.68 | 3.25 | 2.30 | 4.20 | — |
| — | 0.55 | 0.95 | 0.75 | +0.24 | 24.9% | 107 | 24.9% | -0.76 | 3.55 | 3.00 | 4.10 | — |
| — | 0.35 | 0.60 | 0.47 | +0.18 | 25.2% | 108 | 25.2% | -0.83 | 4.55 | 3.90 | 5.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.13 | 25.5% | 109 | 25.5% | -0.88 | 5.40 | 4.60 | 6.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.09 | 25.9% | 110 | 25.9% | -0.92 | 6.35 | 5.20 | 7.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 26.4% | 111 | 26.4% | -0.95 | 7.35 | 6.40 | 8.30 | — |
| — | — | 0.25 | — | +0.05 | 27.0% | 112 | 27.0% | -0.97 | 8.60 | 7.30 | 9.90 | — |
| — | — | 1.60 | — | +0.03 | 27.7% | 113 | 27.7% | -0.98 | 9.55 | 8.30 | 10.80 | — |
| — | — | 0.25 | — | +0.02 | 28.4% | 114 | 28.4% | -0.99 | 10.60 | 9.30 | 11.90 | — |
| — | — | 0.25 | — | +0.02 | 29.2% | 115 | 29.2% | -1.00 | 11.50 | 10.10 | 12.90 | — |
| — | — | 0.95 | — | +0.01 | 30.0% | 116 | 30.0% | -1.00 | 12.30 | 11.00 | 13.60 | — |
| — | — | 2.15 | — | +0.01 | 30.7% | 117 | 30.7% | -1.00 | 13.35 | 12.20 | 14.50 | — |
| — | — | 0.05 | — | +0.01 | 31.5% | 118 | 31.5% | -1.00 | 14.35 | 13.00 | 15.70 | — |
| — | — | 0.75 | — | +0.01 | 32.3% | 119 | 32.3% | -1.00 | 15.10 | 13.90 | 16.30 | — |
| — | — | 0.70 | — | +0.00 | 33.0% | 120 | 33.0% | -1.00 | 16.25 | 14.90 | 17.60 | — |
| — | — | 2.15 | — | +0.00 | 33.6% | 121 | 33.6% | -1.00 | 17.35 | 16.00 | 18.70 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 122 | 34.2% | -1.00 | 18.40 | 17.00 | 19.80 | — |
| — | — | 1.15 | — | +0.00 | 34.6% | 123 | 34.6% | -1.00 | 19.45 | 18.10 | 20.80 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 124 | 34.9% | -1.00 | 20.50 | 19.10 | 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.