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 | |
| — | 14.40 | 16.80 | 15.60 | — | — | 94 | 49.0% | -0.29 | 5.15 | 5.00 | 5.30 | — |
| — | 14.55 | 15.40 | 14.97 | — | — | 95 | — | — | 5.60 | 5.40 | 5.80 | — |
| — | 14.00 | 15.50 | 14.75 | — | — | 96 | — | — | 6.00 | 5.80 | 6.20 | — |
| — | 13.40 | 14.10 | 13.75 | — | — | 97 | — | — | 6.42 | 6.20 | 6.65 | — |
| — | 13.00 | 13.70 | 13.35 | +0.65 | 49.7% | 98 | 49.7% | -0.35 | 6.85 | 6.65 | 7.05 | — |
| — | 12.55 | 13.10 | 12.82 | +0.64 | 49.8% | 99 | 49.8% | -0.37 | 7.30 | 7.10 | 7.50 | — |
| — | 12.25 | 12.55 | 12.40 | +0.62 | 49.8% | 100 | 49.8% | -0.38 | 7.75 | 7.60 | 7.90 | — |
| — | 11.40 | 11.90 | 11.65 | +0.60 | 49.8% | 101 | 49.8% | -0.40 | 8.25 | 8.05 | 8.45 | — |
| — | 10.65 | 11.40 | 11.03 | +0.59 | 49.9% | 102 | 49.9% | -0.42 | 8.65 | 8.30 | 9.00 | — |
| — | 10.50 | 10.95 | 10.72 | +0.57 | 49.9% | 103 | 49.9% | -0.43 | 9.28 | 9.00 | 9.55 | — |
| — | 10.15 | 10.60 | 10.38 | +0.56 | 49.9% | 104 | 49.9% | -0.45 | 9.85 | 9.55 | 10.15 | — |
| — | 9.75 | 10.10 | 9.93 | +0.54 | 50.0% | 105 | 50.0% | -0.46 | 10.45 | 10.25 | 10.65 | — |
| — | 9.20 | 9.65 | 9.43 | +0.53 | 50.0% | 106 | 50.0% | -0.48 | 11.00 | 10.70 | 11.30 | — |
| — | 8.80 | 9.20 | 9.00 | +0.51 | 50.1% | 107 | 50.1% | -0.49 | 11.55 | 11.20 | 11.90 | — |
| — | 8.20 | 8.85 | 8.53 | +0.50 | 50.1% | 108 | 50.1% | -0.51 | 12.12 | 11.80 | 12.45 | — |
| — | 7.90 | 8.45 | 8.18 | +0.48 | 50.2% | 109 | 50.2% | -0.53 | 12.75 | 12.45 | 13.05 | — |
| — | 7.75 | 8.05 | 7.90 | +0.47 | 50.2% | 110 | 50.2% | -0.54 | 13.30 | 13.00 | 13.60 | — |
| — | 7.20 | 7.75 | 7.47 | +0.45 | 50.3% | 111 | 50.3% | -0.55 | 14.00 | 13.75 | 14.25 | — |
| — | 6.85 | 7.45 | 7.15 | +0.44 | 50.3% | 112 | 50.3% | -0.57 | 14.72 | 14.30 | 15.15 | — |
| — | 6.40 | 7.10 | 6.75 | +0.43 | 50.4% | 113 | 50.4% | -0.58 | 15.40 | 15.00 | 15.80 | — |
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.