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 | |
| — | 17.85 | 18.95 | 18.40 | +1.00 | 26.2% | 85 | 26.2% | -0.00 | — | — | 0.23 | — |
| — | 12.85 | 14.75 | 13.80 | +1.00 | 20.9% | 90 | 20.9% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 9.75 | 8.38 | +1.00 | 16.6% | 95 | 16.6% | -0.01 | — | — | 0.75 | — |
| — | 6.85 | 7.90 | 7.38 | +1.00 | 15.6% | 96 | 15.6% | -0.01 | — | — | 0.75 | — |
| — | 5.00 | 7.75 | 6.38 | — | — | 97 | — | — | — | — | 2.15 | — |
| — | 4.00 | 6.75 | 5.38 | +0.99 | 13.0% | 98 | 13.0% | -0.03 | — | — | 0.83 | — |
| — | 2.81 | 5.75 | 4.28 | +0.99 | 11.7% | 99 | 11.7% | -0.05 | — | — | 0.67 | — |
| — | 2.25 | 3.85 | 3.05 | +0.97 | 10.6% | 100 | 10.6% | -0.09 | — | — | 0.30 | — |
| — | 2.20 | 4.15 | 3.17 | +0.95 | 10.2% | 100.5 | 10.2% | -0.13 | — | — | 0.34 | — |
| — | 1.72 | 3.90 | 2.81 | +0.92 | 9.7% | 101 | 9.7% | -0.18 | — | — | 0.41 | — |
| — | 0.66 | 3.05 | 1.85 | +0.87 | 9.3% | 101.5 | 9.3% | -0.24 | — | — | 0.66 | — |
| — | 0.88 | 3.45 | 2.17 | +0.79 | 8.9% | 102 | 8.9% | -0.33 | — | — | 1.00 | — |
| — | 0.01 | 2.03 | 1.02 | +0.69 | 8.6% | 102.5 | 8.6% | -0.43 | — | — | 2.46 | — |
| — | — | 2.10 | — | +0.56 | 8.2% | 103 | 8.2% | -0.55 | — | — | 1.99 | — |
| — | — | 1.92 | — | +0.41 | 8.0% | 103.5 | 8.0% | -0.67 | — | — | 3.15 | — |
| — | — | 0.65 | — | +0.28 | 7.8% | 104 | 7.8% | -0.78 | 1.16 | 0.09 | 2.23 | — |
| — | — | 2.25 | — | +0.17 | 7.8% | 104.5 | 7.8% | -0.87 | 1.18 | 0.25 | 2.10 | — |
| — | — | 0.26 | — | +0.10 | 7.9% | 105 | 7.9% | -0.93 | 1.71 | 0.71 | 2.71 | — |
| — | — | 0.25 | — | +0.05 | 8.1% | 105.5 | 8.1% | -0.97 | 2.67 | 1.20 | 4.15 | — |
| — | — | 0.53 | — | +0.03 | 8.2% | 106 | 8.2% | -0.99 | 2.62 | 1.70 | 3.55 | — |
| — | — | 0.44 | — | +0.01 | 8.3% | 106.5 | 8.3% | -1.00 | 3.37 | 2.54 | 4.20 | — |
| — | — | 0.22 | — | +0.01 | 8.3% | 107 | — | — | 4.14 | 2.69 | 5.60 | — |
| — | — | 0.64 | — | — | — | 107.5 | 8.3% | -1.00 | 4.10 | 3.15 | 5.05 | — |
| — | — | 0.53 | — | +0.00 | 8.3% | 108 | 8.3% | -1.00 | 4.60 | 3.65 | 5.55 | — |
| — | — | 0.44 | — | +0.00 | 8.3% | 108.5 | 8.3% | -1.00 | 5.17 | 4.15 | 6.20 | — |
| — | — | 0.44 | — | +0.00 | 8.4% | 109 | 8.4% | -1.00 | 5.70 | 4.65 | 6.75 | — |
| — | — | 0.63 | — | +0.00 | 8.5% | 109.5 | 8.5% | -1.00 | 6.58 | 5.15 | 8.00 | — |
| — | — | 0.43 | — | +0.00 | 8.6% | 110 | 8.6% | -1.00 | 7.08 | 5.65 | 8.50 | — |
| — | — | 0.47 | — | +0.00 | 8.7% | 110.5 | 8.7% | -1.00 | 7.58 | 6.15 | 9.00 | — |
| — | — | 0.53 | — | +0.00 | 8.8% | 111 | 8.8% | -1.00 | 8.15 | 7.60 | 8.70 | — |
| — | — | 0.43 | — | +0.00 | 8.9% | 111.5 | 8.9% | -1.00 | 8.10 | 7.15 | 9.05 | — |
| — | — | 0.46 | — | +0.00 | 9.0% | 112 | 9.0% | -1.00 | 9.07 | 7.65 | 10.50 | — |
| — | — | 0.75 | — | +0.00 | 9.3% | 113 | 9.3% | -1.00 | 9.60 | 8.65 | 10.55 | — |
| — | — | 2.13 | — | +0.00 | 9.7% | 114 | 9.7% | -1.00 | 11.15 | 10.60 | 11.70 | — |
| — | — | 0.43 | — | +0.00 | 10.1% | 115 | 10.1% | -1.00 | 11.60 | 10.65 | 12.55 | — |
| — | — | 0.52 | — | +0.00 | 10.5% | 116 | 10.5% | -1.00 | 13.07 | 11.65 | 14.50 | — |
| — | — | 0.43 | — | +0.00 | 11.0% | 117 | 11.0% | -1.00 | 14.15 | 13.60 | 14.70 | — |
| — | — | 0.52 | — | +0.00 | 11.5% | 118 | 11.5% | -1.00 | 14.60 | 13.65 | 15.55 | — |
| — | — | 0.43 | — | +0.00 | 12.0% | 119 | 12.0% | -1.00 | 16.12 | 14.65 | 17.60 | — |
| — | — | 0.43 | — | +0.00 | 12.5% | 120 | 12.5% | -1.00 | 17.12 | 16.55 | 17.70 | — |
| — | — | 0.43 | — | +0.00 | 13.0% | 121 | 13.0% | -1.00 | 17.60 | 16.65 | 18.55 | — |
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.