Spot 103.08
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.50 | 19.55 | 18.02 | +1.00 | 25.8% | 85 | 25.8% | -0.00 | — | — | 0.65 | — |
| — | 11.80 | 14.55 | 13.18 | +1.00 | 20.4% | 90 | 20.4% | -0.01 | — | — | 0.45 | — |
| — | 6.85 | 9.55 | 8.20 | +1.00 | 14.2% | 95 | 14.2% | -0.02 | — | — | 0.60 | — |
| — | 6.30 | 9.05 | 7.67 | +1.00 | 13.7% | 95.5 | 13.7% | -0.02 | — | — | 0.30 | — |
| — | 5.50 | 9.25 | 7.38 | +1.00 | 13.1% | 96 | 13.1% | -0.03 | — | — | 0.28 | — |
| — | 5.00 | 8.05 | 6.53 | +0.99 | 12.6% | 96.5 | 12.6% | -0.03 | — | — | 2.19 | — |
| — | 4.50 | 8.30 | 6.40 | +0.99 | 12.1% | 97 | 12.1% | -0.04 | — | — | 0.62 | — |
| — | 4.40 | 7.05 | 5.72 | +0.99 | 11.7% | 97.5 | 11.7% | -0.05 | — | — | 1.41 | — |
| — | 3.90 | 6.55 | 5.22 | +0.98 | 11.2% | 98 | 11.2% | -0.06 | — | — | 1.05 | — |
| — | 3.45 | 6.05 | 4.75 | +0.98 | 10.8% | 98.5 | 10.8% | -0.07 | — | — | 1.43 | — |
| — | 2.99 | 5.55 | 4.27 | +0.97 | 10.4% | 99 | 10.4% | -0.09 | — | — | 1.07 | — |
| — | 2.69 | 5.10 | 3.90 | +0.95 | 10.1% | 99.5 | 10.1% | -0.11 | — | — | 0.64 | — |
| — | 2.20 | 4.80 | 3.50 | +0.92 | 9.7% | 100 | 9.7% | -0.14 | — | — | 1.36 | — |
| — | 1.68 | 4.10 | 2.89 | +0.83 | 9.1% | 101 | 9.1% | -0.22 | 0.52 | 0.01 | 1.03 | — |
| — | 0.97 | 2.13 | 1.55 | +0.69 | 8.6% | 102 | 8.6% | -0.35 | 1.08 | 0.34 | 1.83 | — |
| — | 0.28 | 1.85 | 1.06 | +0.52 | 8.1% | 103 | 8.1% | -0.52 | 1.22 | 0.40 | 2.03 | — |
| — | 0.19 | 1.14 | 0.67 | +0.43 | 8.0% | 103.5 | — | — | 1.85 | 0.56 | 3.15 | — |
| — | 0.20 | 0.74 | 0.47 | +0.34 | 7.8% | 104 | 7.8% | -0.71 | 1.62 | 1.07 | 2.17 | — |
| — | 0.09 | 0.55 | 0.32 | +0.26 | 7.7% | 104.5 | 7.7% | -0.80 | 1.96 | 0.01 | 3.90 | — |
| — | — | 0.66 | — | +0.19 | 7.6% | 105 | 7.6% | -0.88 | 2.54 | 1.19 | 3.90 | — |
| — | — | 0.57 | — | +0.13 | 7.5% | 105.5 | 7.5% | -0.93 | 3.04 | 2.04 | 4.05 | — |
| — | — | 0.29 | — | +0.09 | 7.5% | 106 | 7.5% | -0.97 | 3.40 | 2.31 | 4.50 | — |
| — | — | 2.20 | — | +0.06 | 7.5% | 106.5 | 7.5% | -0.99 | 4.08 | 2.70 | 5.45 | — |
| — | — | 0.65 | — | +0.03 | 7.5% | 107 | 7.5% | -0.99 | 4.16 | 2.71 | 5.60 | — |
| — | — | 0.47 | — | +0.02 | 7.5% | 107.5 | 7.5% | -1.00 | 4.65 | 3.20 | 6.10 | — |
| — | — | 0.34 | — | +0.01 | 7.6% | 108 | 7.6% | -1.00 | 5.38 | 3.60 | 7.15 | — |
| — | — | 2.15 | — | +0.01 | 7.6% | 108.5 | 7.6% | -1.00 | 5.60 | 4.10 | 7.10 | — |
| — | — | 0.34 | — | +0.00 | 7.7% | 109 | 7.7% | -1.00 | 6.17 | 4.85 | 7.50 | — |
| — | — | 0.43 | — | +0.00 | 7.8% | 109.5 | 7.8% | -1.00 | 6.80 | 5.30 | 8.30 | — |
| — | — | 0.43 | — | +0.00 | 7.9% | 110 | 7.9% | -1.00 | 7.33 | 5.85 | 8.80 | — |
| — | — | 0.43 | — | +0.00 | 8.0% | 110.5 | 8.0% | -1.00 | 7.83 | 6.35 | 9.30 | — |
| — | — | 0.43 | — | +0.00 | 8.1% | 111 | 8.1% | -1.00 | 8.07 | 6.85 | 9.30 | — |
| — | — | 1.35 | — | +0.00 | 8.3% | 111.5 | 8.3% | -1.00 | 8.72 | 7.35 | 10.10 | — |
| — | — | 0.43 | — | +0.00 | 8.4% | 112 | 8.4% | -1.00 | 9.22 | 7.85 | 10.60 | — |
| — | — | 0.33 | — | +0.00 | 8.8% | 113 | 8.8% | -1.00 | 10.07 | 8.85 | 11.30 | — |
| — | — | 0.43 | — | +0.00 | 9.1% | 114 | 9.1% | -1.00 | 11.22 | 9.85 | 12.60 | — |
| — | — | 0.42 | — | +0.00 | 9.5% | 115 | 9.5% | -1.00 | 12.22 | 10.85 | 13.60 | — |
| — | — | 2.13 | — | +0.00 | 10.0% | 116 | 10.0% | -1.00 | 13.22 | 11.85 | 14.60 | — |
| — | — | 0.62 | — | +0.00 | 10.5% | 117 | 10.5% | -1.00 | 14.07 | 12.85 | 15.30 | — |
| — | — | 0.44 | — | +0.00 | 10.9% | 118 | 10.9% | -1.00 | 15.07 | 13.85 | 16.30 | — |
| — | — | 2.13 | — | +0.00 | 11.4% | 119 | 11.4% | -1.00 | 16.52 | 15.15 | 17.90 | — |
| — | — | 0.52 | — | +0.00 | 11.9% | 120 | 11.9% | -1.00 | 17.30 | 15.85 | 18.75 | — |
| — | — | 2.13 | — | +0.00 | 12.4% | 121 | 12.4% | -1.00 | 18.07 | 16.85 | 19.30 | — |
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.