Spot 103.50
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 9.95 | 9.62 | +0.93 | 62.8% | 94 | 62.8% | -0.07 | 0.18 | 0.13 | 0.23 | — |
| — | 8.65 | 9.05 | 8.85 | +0.92 | 61.6% | 95 | 61.6% | -0.08 | 0.26 | 0.22 | 0.29 | — |
| — | 7.55 | 8.05 | 7.80 | +0.89 | 60.7% | 96 | 60.7% | -0.11 | 0.35 | 0.30 | 0.40 | — |
| — | 6.90 | 7.15 | 7.03 | +0.86 | 59.9% | 97 | 59.9% | -0.14 | 0.46 | 0.42 | 0.49 | — |
| — | 6.15 | 6.30 | 6.22 | +0.82 | 59.3% | 98 | 59.3% | -0.18 | 0.65 | 0.60 | 0.70 | — |
| — | 5.40 | 5.55 | 5.47 | +0.78 | 58.9% | 99 | 58.9% | -0.22 | 0.88 | 0.82 | 0.93 | — |
| — | 4.55 | 4.75 | 4.65 | +0.73 | 58.7% | 100 | 58.7% | -0.27 | 1.12 | 1.08 | 1.16 | — |
| — | 3.90 | 4.10 | 4.00 | +0.67 | 58.6% | 101 | 58.6% | -0.33 | 1.46 | 1.40 | 1.52 | — |
| — | 3.25 | 3.50 | 3.38 | +0.61 | 58.6% | 102 | 58.6% | -0.39 | 1.81 | 1.77 | 1.86 | — |
| — | 2.71 | 2.88 | 2.79 | +0.55 | 58.8% | 103 | 58.8% | -0.45 | 2.24 | 2.14 | 2.34 | — |
| — | 2.25 | 2.41 | 2.33 | +0.49 | 59.1% | 104 | 59.1% | -0.51 | 2.79 | 2.60 | 2.98 | — |
| — | 1.89 | 1.99 | 1.94 | +0.43 | 59.4% | 105 | 59.4% | -0.57 | 3.40 | 3.20 | 3.60 | — |
| — | 1.38 | 1.67 | 1.52 | +0.37 | 59.8% | 106 | 59.8% | -0.63 | 4.00 | 3.90 | 4.10 | — |
| — | 1.21 | 1.30 | 1.25 | +0.32 | 60.3% | 107 | 60.3% | -0.69 | 4.70 | 4.55 | 4.85 | — |
| — | 0.88 | 1.06 | 0.97 | +0.27 | 60.8% | 108 | 60.8% | -0.73 | 5.53 | 5.35 | 5.70 | — |
| — | 0.77 | 0.88 | 0.82 | +0.22 | 61.3% | 109 | 61.3% | -0.78 | 6.50 | 6.05 | 6.95 | — |
| — | 0.65 | 0.68 | 0.67 | +0.19 | 61.9% | 110 | 61.9% | -0.82 | 7.40 | 6.95 | 7.85 | — |
| — | 0.48 | 0.52 | 0.50 | +0.15 | 62.5% | 111 | 62.5% | -0.85 | 8.03 | 7.80 | 8.25 | — |
| — | 0.39 | 0.41 | 0.40 | +0.12 | 63.2% | 112 | 63.2% | -0.88 | 9.10 | 8.30 | 9.90 | — |
| — | 0.22 | 0.43 | 0.33 | +0.10 | 63.8% | 113 | 63.8% | -0.90 | 10.32 | 9.45 | 11.20 | — |
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.