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 | |
| — | 16.75 | 19.80 | 18.27 | +1.00 | 26.0% | 85 | 26.0% | -0.00 | — | — | 2.13 | — |
| — | 11.75 | 14.80 | 13.28 | +1.00 | 20.6% | 90 | 20.6% | -0.01 | — | — | 2.15 | — |
| — | 6.75 | 9.80 | 8.28 | +1.00 | 14.5% | 95 | 14.5% | -0.02 | — | — | 0.57 | — |
| — | 6.40 | 9.30 | 7.85 | +1.00 | 13.9% | 95.5 | 13.9% | -0.02 | — | — | 0.75 | — |
| — | 5.75 | 8.80 | 7.28 | +1.00 | 13.4% | 96 | 13.4% | -0.03 | — | — | 0.69 | — |
| — | 5.25 | 8.30 | 6.78 | +0.99 | 12.9% | 96.5 | 12.9% | -0.03 | — | — | 0.75 | — |
| — | 4.75 | 7.80 | 6.28 | +0.99 | 12.4% | 97 | 12.4% | -0.04 | — | — | 0.75 | — |
| — | 4.25 | 7.30 | 5.78 | +0.99 | 11.9% | 97.5 | 11.9% | -0.05 | — | — | 1.53 | — |
| — | 3.90 | 6.80 | 5.35 | +0.98 | 11.5% | 98 | 11.5% | -0.06 | — | — | 1.13 | — |
| — | 3.25 | 6.30 | 4.78 | +0.98 | 11.0% | 98.5 | 11.0% | -0.07 | — | — | 0.47 | — |
| — | 2.77 | 5.80 | 4.29 | +0.97 | 10.6% | 99 | 10.6% | -0.09 | — | — | 1.32 | — |
| — | 2.31 | 5.05 | 3.68 | +0.95 | 10.3% | 99.5 | 10.3% | -0.11 | — | — | 2.33 | — |
| — | 1.82 | 4.85 | 3.33 | +0.92 | 9.9% | 100 | 9.9% | -0.14 | — | — | 2.38 | — |
| — | 0.92 | 4.00 | 2.46 | +0.83 | 9.3% | 101 | 9.3% | -0.22 | — | — | 1.92 | — |
| — | 0.16 | 3.55 | 1.85 | +0.69 | 8.7% | 102 | 8.7% | -0.35 | — | — | 1.25 | — |
| — | — | 2.13 | — | +0.52 | 8.3% | 103 | 8.3% | -0.52 | — | — | 2.50 | — |
| — | — | 2.88 | — | +0.43 | 8.1% | 103.5 | 8.1% | -0.62 | — | — | 2.74 | — |
| — | — | 1.60 | — | +0.34 | 8.0% | 104 | 8.0% | -0.71 | — | — | 3.50 | — |
| — | — | 0.69 | — | +0.26 | 7.9% | 104.5 | 7.9% | -0.80 | 2.23 | 0.75 | 3.70 | — |
| — | — | 2.35 | — | +0.19 | 7.8% | 105 | 7.8% | -0.88 | 2.15 | 0.75 | 3.55 | — |
| — | — | 0.75 | — | +0.13 | 7.7% | 105.5 | 7.7% | -0.93 | 2.65 | 1.74 | 3.55 | — |
| — | — | 0.50 | — | +0.09 | 7.7% | 106 | 7.7% | -0.97 | 3.16 | 1.62 | 4.70 | — |
| — | — | 0.57 | — | +0.06 | 7.6% | 106.5 | 7.6% | -0.99 | 3.63 | 2.12 | 5.15 | — |
| — | — | 0.75 | — | +0.03 | 7.6% | 107 | 7.6% | -0.99 | 4.13 | 2.62 | 5.65 | — |
| — | — | 2.15 | — | +0.02 | 7.6% | 107.5 | 7.6% | -1.00 | 4.62 | 3.10 | 6.15 | — |
| — | — | 0.38 | — | +0.01 | 7.6% | 108 | 7.6% | -1.00 | 5.12 | 3.60 | 6.65 | — |
| — | — | 0.44 | — | +0.01 | 7.7% | 108.5 | 7.7% | -1.00 | 5.62 | 4.10 | 7.15 | — |
| — | — | 0.44 | — | +0.00 | 7.7% | 109 | 7.7% | -1.00 | 6.12 | 4.60 | 7.65 | — |
| — | — | 0.44 | — | +0.00 | 7.8% | 109.5 | 7.8% | -1.00 | 6.62 | 5.10 | 8.15 | — |
| — | — | 0.44 | — | +0.00 | 7.9% | 110 | 7.9% | -1.00 | 7.12 | 5.60 | 8.65 | — |
| — | — | 0.44 | — | +0.00 | 8.0% | 110.5 | 8.0% | -1.00 | 7.62 | 6.10 | 9.15 | — |
| — | — | 2.13 | — | +0.00 | 8.1% | 111 | 8.1% | -1.00 | 8.12 | 6.60 | 9.65 | — |
| — | — | 0.44 | — | +0.00 | 8.2% | 111.5 | 8.2% | -1.00 | 8.62 | 7.10 | 10.15 | — |
| — | — | 2.13 | — | +0.00 | 8.4% | 112 | 8.4% | -1.00 | 9.18 | 7.70 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 8.7% | 113 | 8.7% | -1.00 | 10.12 | 8.60 | 11.65 | — |
| — | — | 0.75 | — | +0.00 | 9.1% | 114 | 9.1% | -1.00 | 11.12 | 9.60 | 12.65 | — |
| — | — | 0.75 | — | +0.00 | 9.4% | 115 | 9.4% | -1.00 | 12.12 | 10.60 | 13.65 | — |
| — | — | 0.42 | — | +0.00 | 9.9% | 116 | 9.9% | -1.00 | 13.12 | 11.60 | 14.65 | — |
| — | — | 0.95 | — | +0.00 | 10.3% | 117 | 10.3% | -1.00 | 14.12 | 12.60 | 15.65 | — |
| — | — | 0.75 | — | +0.00 | 10.8% | 118 | 10.8% | -1.00 | 15.12 | 13.60 | 16.65 | — |
| — | — | 2.13 | — | +0.00 | 11.3% | 119 | 11.3% | -1.00 | 16.12 | 14.60 | 17.65 | — |
| — | — | 0.75 | — | +0.00 | 11.7% | 120 | 11.7% | -1.00 | 17.07 | 15.60 | 18.55 | — |
| — | — | 0.75 | — | +0.00 | 12.2% | 121 | 12.2% | -1.00 | 18.12 | 16.60 | 19.65 | — |
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.