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 | |
| — | 18.25 | 20.20 | 19.23 | +1.00 | 48.7% | 84 | 48.7% | -0.00 | — | — | 0.76 | — |
| — | 17.25 | 20.60 | 18.93 | +0.99 | 47.9% | 85 | 47.9% | -0.01 | — | — | 0.15 | — |
| — | 16.25 | 18.10 | 17.18 | — | — | 86 | — | — | — | — | 0.29 | — |
| — | 15.25 | 17.85 | 16.55 | — | — | 87 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 14.25 | 16.90 | 15.57 | — | — | 88 | — | — | — | — | 0.10 | — |
| — | 13.30 | 15.30 | 14.30 | — | — | 89 | — | — | — | — | 0.18 | — |
| — | 12.50 | 15.55 | 14.03 | — | — | 90 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 11.35 | 14.25 | 12.80 | — | — | 91 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 10.40 | 12.70 | 11.55 | — | — | 92 | — | — | 0.14 | 0.11 | 0.18 | — |
| — | 9.45 | 12.40 | 10.93 | — | — | 93 | — | — | 0.22 | 0.18 | 0.26 | — |
| — | 8.55 | 11.40 | 9.97 | — | — | 94 | — | — | 0.27 | 0.22 | 0.31 | — |
| — | 7.90 | 9.60 | 8.75 | — | — | 95 | — | — | 0.35 | 0.31 | 0.40 | — |
| — | 6.80 | 9.80 | 8.30 | — | — | 96 | — | — | 0.46 | 0.40 | 0.52 | — |
| — | 5.25 | 8.20 | 6.72 | — | — | 97 | — | — | 0.59 | 0.36 | 0.83 | — |
| — | 4.55 | 8.25 | 6.40 | — | — | 98 | — | — | 0.80 | 0.69 | 0.90 | — |
| — | 4.35 | 6.30 | 5.33 | — | — | 99 | 41.5% | -0.23 | 1.01 | 0.89 | 1.14 | — |
| — | 4.65 | 5.15 | 4.90 | +0.72 | 41.4% | 100 | 41.4% | -0.28 | 1.27 | 1.15 | 1.40 | — |
| — | 3.95 | 4.60 | 4.28 | +0.67 | 41.4% | 101 | 41.4% | -0.33 | 1.61 | 1.47 | 1.76 | — |
| — | 3.50 | 4.20 | 3.85 | +0.62 | 41.4% | 102 | 41.4% | -0.39 | 2.02 | 1.86 | 2.19 | — |
| — | 2.98 | 3.30 | 3.14 | +0.56 | 41.4% | 103 | 41.4% | -0.44 | 2.52 | 2.24 | 2.79 | — |
| — | 2.49 | 3.10 | 2.79 | +0.50 | 41.5% | 104 | 41.5% | -0.50 | 2.90 | 2.59 | 3.20 | — |
| — | 2.04 | 2.46 | 2.25 | +0.45 | 41.5% | 105 | 41.5% | -0.55 | 3.42 | 3.05 | 3.80 | — |
| — | 1.70 | 2.05 | 1.88 | +0.39 | 41.7% | 106 | 41.7% | -0.61 | 4.17 | 3.90 | 4.45 | — |
| — | 1.40 | 1.61 | 1.50 | +0.34 | 41.8% | 107 | 41.8% | -0.66 | 4.95 | 3.65 | 6.25 | — |
| — | 1.11 | 1.38 | 1.25 | +0.30 | 42.0% | 108 | 42.0% | -0.71 | 5.85 | 4.95 | 6.75 | — |
| — | 0.93 | 1.10 | 1.01 | +0.25 | 42.2% | 109 | 42.2% | -0.76 | 6.42 | 5.80 | 7.05 | — |
| — | 0.76 | 0.90 | 0.83 | +0.22 | 42.5% | 110 | 42.5% | -0.79 | 7.12 | 6.70 | 7.55 | — |
| — | 0.60 | 0.69 | 0.65 | +0.18 | 42.8% | 111 | 42.8% | -0.83 | 8.50 | 7.60 | 9.40 | — |
| — | 0.27 | 0.82 | 0.55 | +0.15 | 43.1% | 112 | 43.1% | -0.86 | 9.40 | 8.50 | 10.30 | — |
| — | 0.36 | 0.45 | 0.41 | +0.13 | 43.4% | 113 | 43.4% | -0.89 | 10.30 | 9.20 | 11.40 | — |
| — | 0.08 | 1.04 | 0.56 | +0.10 | 43.8% | 114 | 43.8% | -0.91 | 10.90 | 9.90 | 11.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.09 | 44.3% | 115 | 44.3% | -0.92 | 11.97 | 10.90 | 13.05 | — |
| — | — | 0.71 | — | +0.07 | 44.7% | 116 | 44.7% | -0.94 | 12.95 | 11.90 | 14.00 | — |
| — | 0.01 | 0.23 | 0.12 | +0.06 | 45.3% | 117 | 45.3% | -0.95 | 13.45 | 12.25 | 14.65 | — |
| — | 0.08 | 0.20 | 0.14 | +0.05 | 45.8% | 118 | — | — | 14.68 | 13.40 | 15.95 | — |
| — | 0.06 | 0.14 | 0.10 | — | — | 119 | 46.4% | -0.97 | 16.02 | 15.10 | 16.95 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 120 | — | — | 16.93 | 15.90 | 17.95 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 121 | 47.8% | -0.98 | 17.62 | 16.30 | 18.95 | — |
| — | — | 0.25 | — | +0.02 | 48.5% | 122 | — | — | 18.73 | 17.55 | 19.90 | — |
| — | 0.04 | 0.30 | 0.17 | — | — | 123 | — | — | 19.82 | 18.35 | 21.30 | — |
| — | — | 0.08 | — | — | — | 124 | — | — | 20.70 | 19.30 | 22.10 | — |
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.