Spot 103.44
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.55 | 20.40 | 18.48 | +1.00 | 81.8% | 85 | 81.8% | -0.00 | — | — | 0.20 | — |
| — | 16.15 | 19.50 | 17.82 | +1.00 | 79.1% | 86 | 79.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 15.15 | 17.40 | 16.27 | +1.00 | 75.0% | 87 | 75.0% | -0.00 | — | — | 0.63 | — |
| — | 14.15 | 16.30 | 15.22 | +1.00 | 70.1% | 88 | 70.1% | -0.00 | — | — | 0.61 | — |
| — | 13.15 | 15.70 | 14.43 | +1.00 | 65.6% | 89 | 65.6% | -0.00 | — | — | 0.01 | — |
| — | 12.20 | 14.35 | 13.28 | +0.99 | 62.4% | 90 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 11.30 | 13.40 | 12.35 | +0.99 | 59.8% | 91 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 10.30 | 12.50 | 11.40 | — | — | 92 | 57.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 9.20 | 11.75 | 10.47 | — | — | 93 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 8.20 | 11.10 | 9.65 | +0.98 | 52.8% | 94 | 52.8% | -0.02 | — | — | 0.05 | — |
| — | 7.70 | 9.15 | 8.43 | +0.97 | 50.8% | 95 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 5.85 | 9.10 | 7.47 | — | — | 96 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 5.30 | 8.10 | 6.70 | — | — | 96.5 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 4.70 | 7.85 | 6.28 | +0.94 | 47.4% | 97 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 4.85 | 6.85 | 5.85 | — | — | 97.5 | 46.8% | -0.07 | 0.15 | 0.10 | 0.21 | — |
| — | 4.30 | 6.20 | 5.25 | — | — | 98 | — | — | 0.18 | 0.13 | 0.24 | — |
| — | 3.80 | 7.05 | 5.42 | — | — | 98.5 | 45.7% | -0.10 | 0.23 | 0.17 | 0.28 | — |
| — | 3.30 | 6.65 | 4.97 | — | — | 99 | 45.3% | -0.12 | 0.28 | 0.23 | 0.34 | — |
| — | 3.80 | 4.55 | 4.17 | +0.82 | 44.7% | 100 | — | — | 0.45 | 0.37 | 0.52 | — |
| — | 3.05 | 3.65 | 3.35 | — | — | 101 | 44.4% | -0.25 | 0.66 | 0.57 | 0.75 | — |
| — | 2.48 | 2.86 | 2.67 | — | — | 102 | — | — | 0.95 | 0.84 | 1.06 | — |
| — | 1.88 | 2.21 | 2.04 | +0.58 | 44.4% | 103 | 44.4% | -0.42 | 1.31 | 1.18 | 1.45 | — |
| — | 1.37 | 1.66 | 1.51 | +0.48 | 44.6% | 104 | 44.6% | -0.52 | 1.81 | 1.62 | 2.01 | — |
| — | 1.00 | 1.20 | 1.10 | +0.39 | 44.9% | 105 | 44.9% | -0.61 | 2.40 | 2.17 | 2.63 | — |
| — | 0.66 | 0.90 | 0.78 | +0.31 | 45.2% | 106 | 45.2% | -0.70 | 3.10 | 2.80 | 3.40 | 41 |
| — | 0.45 | 0.60 | 0.53 | +0.23 | 45.6% | 107 | 45.6% | -0.77 | 3.90 | 2.36 | 5.45 | — |
| — | 0.29 | 0.40 | 0.34 | +0.17 | 46.1% | 108 | 46.1% | -0.83 | 5.47 | 4.40 | 6.55 | — |
| — | 0.21 | 0.27 | 0.24 | +0.12 | 46.6% | 109 | 46.6% | -0.88 | 6.00 | 4.80 | 7.20 | — |
| — | 0.15 | 0.19 | 0.17 | +0.09 | 47.2% | 110 | 47.2% | -0.91 | 6.25 | 4.90 | 7.60 | — |
| — | 0.07 | 0.14 | 0.10 | +0.06 | 47.8% | 111 | 47.8% | -0.94 | 7.90 | 7.15 | 8.65 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 48.5% | 112 | 48.5% | -0.96 | 8.88 | 7.60 | 10.15 | — |
| — | — | 0.07 | — | +0.03 | 49.3% | 113 | 49.3% | -0.97 | 10.00 | 9.10 | 10.90 | — |
| — | — | 0.31 | — | +0.02 | 50.0% | 114 | 50.0% | -0.98 | 10.82 | 9.75 | 11.90 | — |
| — | — | 0.11 | — | +0.01 | 50.7% | 115 | 50.7% | -0.99 | 11.70 | 10.55 | 12.85 | — |
| — | — | 0.12 | — | +0.01 | 51.4% | 116 | 51.4% | -1.00 | 12.78 | 11.65 | 13.90 | — |
| — | — | 0.28 | — | +0.01 | 52.2% | 117 | 52.2% | -1.00 | 14.00 | 12.55 | 15.45 | — |
| — | — | 0.16 | — | +0.00 | 52.9% | 118 | 52.9% | -1.00 | 14.72 | 13.55 | 15.90 | — |
| — | — | 0.11 | — | +0.00 | 53.7% | 119 | 53.7% | -1.00 | 15.72 | 14.55 | 16.90 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 120 | 54.5% | -1.00 | 16.73 | 15.55 | 17.90 | — |
| — | — | 0.52 | — | +0.00 | 55.4% | 121 | 55.4% | -1.00 | 17.62 | 16.35 | 18.90 | — |
| — | — | 0.72 | — | +0.00 | 56.2% | 122 | 56.2% | -1.00 | 18.68 | 17.40 | 19.95 | — |
| — | — | 0.25 | — | +0.00 | 57.1% | 123 | 57.1% | -1.00 | 19.90 | 18.30 | 21.50 | — |
| — | — | 1.00 | — | +0.00 | 58.1% | 124 | 58.1% | -1.00 | 21.02 | 19.55 | 22.50 | — |
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.