Spot 103.22
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.15 | 18.80 | 17.98 | +1.00 | 27.1% | 85 | 27.1% | +0.00 | — | — | 0.08 | — |
| — | 11.85 | 13.65 | 12.75 | +1.00 | 20.8% | 90 | 20.8% | -0.00 | — | — | 0.08 | — |
| — | 7.30 | 8.65 | 7.97 | +1.00 | 13.9% | 95 | 13.9% | -0.00 | — | — | 0.04 | — |
| — | 6.35 | 7.80 | 7.08 | +1.00 | 12.7% | 96 | 12.7% | -0.00 | — | — | 0.09 | — |
| — | 5.30 | 6.80 | 6.05 | +1.00 | 11.7% | 97 | 11.7% | -0.00 | — | — | 0.10 | — |
| — | 3.80 | 5.65 | 4.72 | +1.00 | 10.7% | 98 | 10.7% | -0.00 | — | — | 0.10 | — |
| — | 2.83 | 4.65 | 3.74 | +0.99 | 9.8% | 99 | 9.8% | -0.02 | — | — | 0.11 | — |
| — | 1.81 | 3.65 | 2.73 | +0.98 | 9.1% | 100 | 9.1% | -0.04 | — | — | 0.13 | — |
| — | 1.30 | 3.15 | 2.23 | +0.97 | 8.7% | 100.5 | 8.7% | -0.07 | — | — | 2.16 | — |
| — | 1.21 | 2.65 | 1.93 | +0.95 | 8.4% | 101 | 8.4% | -0.12 | — | — | 0.09 | — |
| — | 0.62 | 2.15 | 1.39 | +0.91 | 8.1% | 101.5 | 8.1% | -0.18 | — | — | 0.23 | — |
| — | — | 1.66 | — | +0.84 | 7.7% | 102 | 7.7% | -0.28 | — | — | 0.33 | — |
| — | — | 1.24 | — | +0.74 | 7.4% | 102.5 | 7.4% | -0.42 | — | — | 0.50 | — |
| — | — | 0.68 | — | +0.59 | 7.1% | 103 | 7.1% | -0.58 | — | — | 0.72 | — |
| — | 0.21 | 0.61 | 0.41 | +0.41 | 7.0% | 103.5 | 7.0% | -0.73 | — | — | 1.03 | — |
| — | — | 0.23 | — | +0.25 | 7.2% | 104 | 7.2% | -0.85 | 0.90 | 0.34 | 1.45 | — |
| — | — | 0.15 | — | +0.13 | 7.3% | 104.5 | 7.3% | -0.93 | 1.24 | 0.53 | 1.95 | — |
| — | — | 0.24 | — | +0.06 | 7.4% | 105 | 7.4% | -0.97 | 1.56 | 0.71 | 2.41 | — |
| — | — | 0.24 | — | +0.03 | 7.3% | 105.5 | 7.3% | -0.99 | 2.10 | 1.29 | 2.91 | — |
| — | — | 0.09 | — | +0.01 | 7.3% | 106 | 7.3% | -1.00 | 2.63 | 1.86 | 3.40 | — |
| — | — | 0.24 | — | +0.00 | 7.4% | 106.5 | 7.4% | -1.00 | 3.25 | 2.40 | 4.10 | — |
| — | — | 0.09 | — | +0.00 | 7.4% | 107 | 7.4% | -1.00 | 3.80 | 3.00 | 4.60 | — |
| — | — | 0.09 | — | +0.00 | 7.5% | 107.5 | 7.5% | -1.00 | 4.22 | 3.35 | 5.10 | — |
| — | — | 0.09 | — | +0.00 | 7.6% | 108 | 7.6% | -1.00 | 4.80 | 4.00 | 5.60 | — |
| — | — | 0.09 | — | +0.00 | 7.7% | 108.5 | 7.7% | -1.00 | 5.28 | 4.45 | 6.10 | — |
| — | — | 0.09 | — | +0.00 | 7.8% | 109 | 7.8% | -1.00 | 5.97 | 5.35 | 6.60 | 9 |
| 0 | — | 0.09 | — | +0.00 | 8.0% | 109.5 | 8.0% | -1.00 | 6.28 | 5.45 | 7.10 | — |
| — | — | 0.08 | — | +0.00 | 8.2% | 110 | 8.2% | -1.00 | 6.65 | 5.70 | 7.60 | — |
| — | — | 0.08 | — | +0.00 | 8.4% | 110.5 | 8.4% | -1.00 | 7.28 | 6.45 | 8.10 | — |
| — | — | 0.08 | — | +0.00 | 8.6% | 111 | 8.6% | -1.00 | 7.78 | 6.95 | 8.60 | — |
| — | — | 0.08 | — | +0.00 | 8.8% | 111.5 | 8.8% | -1.00 | 8.35 | 7.60 | 9.10 | — |
| — | — | 0.08 | — | +0.00 | 9.1% | 112 | 9.1% | -1.00 | 8.85 | 8.10 | 9.60 | — |
| — | — | 0.08 | — | +0.00 | 9.7% | 113 | 9.7% | -1.00 | 10.07 | 9.55 | 10.60 | — |
| — | — | 0.03 | — | +0.00 | 10.3% | 114 | 10.3% | -1.00 | 10.85 | 10.10 | 11.60 | — |
| — | — | 0.08 | — | +0.00 | 10.9% | 115 | 10.9% | -1.00 | 11.85 | 11.10 | 12.60 | — |
| — | — | 0.08 | — | +0.00 | 11.6% | 116 | 11.6% | -1.00 | 12.88 | 12.15 | 13.60 | — |
| — | — | 0.08 | — | +0.00 | 12.4% | 117 | 12.4% | -1.00 | 13.78 | 12.95 | 14.60 | — |
| — | — | 0.03 | — | +0.00 | 13.2% | 118 | 13.2% | -1.00 | 15.10 | 14.60 | 15.60 | — |
| — | — | 0.08 | — | +0.00 | 14.0% | 119 | 14.0% | -1.00 | 15.80 | 15.00 | 16.60 | — |
| — | — | 0.08 | — | +0.00 | 14.8% | 120 | 14.8% | -1.00 | 16.65 | 15.70 | 17.60 | — |
| — | — | 0.08 | — | +0.00 | 15.6% | 121 | 15.6% | -1.00 | 17.77 | 16.95 | 18.60 | — |
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.