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 | |
| — | 9.75 | 11.45 | 10.60 | +0.86 | 55.3% | 94 | 55.3% | -0.14 | 0.72 | 0.67 | 0.78 | — |
| — | 8.70 | 10.20 | 9.45 | +0.83 | 54.9% | 95 | 54.9% | -0.17 | 0.95 | 0.78 | 1.13 | — |
| — | 7.90 | 9.70 | 8.80 | +0.81 | 54.6% | 96 | 54.6% | -0.19 | 1.11 | 1.04 | 1.19 | — |
| — | 7.60 | 8.45 | 8.03 | +0.77 | 54.3% | 97 | 54.3% | -0.23 | 1.43 | 1.18 | 1.68 | — |
| — | 7.00 | 7.80 | 7.40 | +0.74 | 54.2% | 98 | 54.2% | -0.26 | 1.59 | 1.44 | 1.75 | — |
| — | 6.25 | 6.75 | 6.50 | — | — | 99 | — | — | 2.06 | 1.84 | 2.27 | — |
| — | 5.25 | 6.00 | 5.62 | +0.67 | 54.0% | 100 | 54.0% | -0.33 | 2.25 | 2.12 | 2.38 | — |
| — | 5.05 | 5.55 | 5.30 | — | — | 101 | 53.9% | -0.38 | 2.73 | 2.51 | 2.94 | — |
| — | 4.40 | 5.15 | 4.78 | +0.59 | 53.9% | 102 | 53.9% | -0.41 | 3.17 | 3.00 | 3.35 | — |
| — | 4.10 | 4.35 | 4.22 | +0.55 | 54.0% | 103 | 54.0% | -0.45 | 3.75 | 3.45 | 4.05 | — |
| — | 3.50 | 3.95 | 3.73 | +0.51 | 54.1% | 104 | 54.1% | -0.50 | 4.35 | 4.00 | 4.70 | — |
| — | 3.10 | 3.45 | 3.27 | +0.47 | 54.3% | 105 | 54.3% | -0.54 | 4.75 | 4.55 | 4.95 | — |
| — | 2.57 | 3.30 | 2.94 | +0.43 | 54.4% | 106 | 54.4% | -0.58 | 5.42 | 5.10 | 5.75 | — |
| — | 2.34 | 2.74 | 2.54 | +0.39 | 54.6% | 107 | 54.6% | -0.62 | 6.30 | 5.70 | 6.90 | — |
| — | 2.13 | 2.40 | 2.27 | +0.35 | 54.9% | 108 | 54.9% | -0.65 | 6.80 | 6.50 | 7.10 | — |
| — | 1.50 | 2.31 | 1.91 | +0.32 | 55.1% | 109 | 55.1% | -0.69 | 7.90 | 7.05 | 8.75 | — |
| — | 1.66 | 1.81 | 1.74 | +0.28 | 55.4% | 110 | 55.4% | -0.72 | 7.92 | 7.30 | 8.55 | — |
| — | 1.38 | 1.77 | 1.57 | +0.26 | 55.6% | 111 | 55.6% | -0.75 | 8.85 | 7.95 | 9.75 | — |
| — | 1.08 | 1.41 | 1.25 | +0.23 | 55.9% | 112 | 55.9% | -0.78 | 10.28 | 9.55 | 11.00 | — |
| — | 0.86 | 1.46 | 1.16 | +0.20 | 56.2% | 113 | 56.2% | -0.80 | 10.85 | 10.05 | 11.65 | — |
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.