Spot 103.72
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 15.45 | 15.22 | — | — | 94 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | 14.35 | 14.85 | 14.60 | — | — | 95 | 47.0% | -0.30 | 4.92 | 4.80 | 5.05 | — |
| — | 13.80 | 14.20 | 14.00 | +0.69 | 47.0% | 96 | — | — | 5.33 | 5.20 | 5.45 | — |
| — | 13.20 | 13.65 | 13.43 | — | — | 97 | 47.0% | -0.33 | 5.72 | 5.55 | 5.90 | — |
| — | 12.60 | 13.00 | 12.80 | +0.66 | 47.0% | 98 | 47.0% | -0.35 | 6.10 | 5.95 | 6.25 | — |
| — | 12.10 | 12.45 | 12.28 | +0.64 | 47.0% | 99 | 47.0% | -0.36 | 6.53 | 6.25 | 6.80 | — |
| — | 11.60 | 11.95 | 11.78 | +0.62 | 47.0% | 100 | — | — | 7.00 | 6.90 | 7.10 | — |
| — | 11.05 | 11.40 | 11.22 | — | — | 101 | — | — | 7.40 | 7.25 | 7.55 | — |
| — | 10.40 | 10.95 | 10.68 | — | — | 102 | 47.1% | -0.41 | 7.92 | 7.70 | 8.15 | — |
| — | 9.90 | 10.45 | 10.18 | — | — | 103 | — | — | 8.43 | 8.15 | 8.70 | — |
| — | 9.35 | 9.95 | 9.65 | — | — | 104 | 47.1% | -0.45 | 8.97 | 8.65 | 9.30 | — |
| — | 9.15 | 9.45 | 9.30 | +0.54 | 47.2% | 105 | 47.2% | -0.46 | 9.53 | 9.30 | 9.75 | — |
| — | 8.65 | 9.05 | 8.85 | — | — | 106 | — | — | 10.07 | 9.75 | 10.40 | — |
| — | 8.35 | 8.70 | 8.53 | — | — | 107 | — | — | 10.60 | 10.30 | 10.90 | — |
| — | 7.65 | 8.20 | 7.92 | — | — | 108 | — | — | 11.22 | 10.85 | 11.60 | — |
| — | 7.45 | 7.85 | 7.65 | +0.48 | 47.4% | 109 | 47.4% | -0.53 | 11.90 | 11.55 | 12.25 | — |
| — | 6.90 | 7.50 | 7.20 | +0.46 | 47.5% | 110 | 47.5% | -0.55 | 12.62 | 12.45 | 12.80 | — |
| — | 6.75 | 7.15 | 6.95 | +0.45 | 47.5% | 111 | 47.5% | -0.56 | 13.15 | 12.80 | 13.50 | — |
| — | 6.45 | 6.80 | 6.62 | +0.43 | 47.6% | 112 | 47.6% | -0.58 | 13.95 | 13.70 | 14.20 | — |
| — | 6.20 | 6.65 | 6.42 | +0.41 | 47.7% | 113 | 47.7% | -0.59 | 14.55 | 14.15 | 14.95 | — |
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.