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 | |
| — | 17.55 | 20.30 | 18.93 | — | — | 85 | 44.4% | -0.05 | 0.42 | 0.24 | 0.60 | — |
| — | 16.25 | 18.95 | 17.60 | +0.94 | 44.1% | 86 | 44.1% | -0.06 | 0.34 | 0.22 | 0.45 | — |
| — | 15.45 | 18.20 | 16.82 | +0.93 | 43.7% | 87 | 43.7% | -0.07 | 0.45 | 0.02 | 0.88 | — |
| — | 15.05 | 17.45 | 16.25 | +0.91 | 43.4% | 88 | 43.4% | -0.09 | — | — | 0.98 | — |
| — | 13.85 | 16.15 | 15.00 | +0.90 | 43.1% | 89 | 43.1% | -0.10 | 0.67 | 0.50 | 0.83 | — |
| — | 12.55 | 15.85 | 14.20 | — | — | 90 | 42.8% | -0.11 | 0.73 | 0.65 | 0.82 | — |
| — | 12.45 | 14.55 | 13.50 | +0.87 | 42.6% | 91 | 42.6% | -0.13 | 0.84 | 0.63 | 1.05 | — |
| — | 11.40 | 13.55 | 12.47 | +0.85 | 42.3% | 92 | 42.3% | -0.14 | 0.95 | 0.70 | 1.21 | — |
| — | 10.60 | 12.45 | 11.53 | +0.83 | 42.1% | 93 | 42.1% | -0.16 | 1.17 | 0.92 | 1.42 | — |
| — | 9.80 | 11.70 | 10.75 | +0.81 | 41.9% | 94 | 41.9% | -0.19 | 1.30 | 0.94 | 1.67 | — |
| — | 9.50 | 11.15 | 10.32 | +0.79 | 41.7% | 95 | 41.7% | -0.21 | 1.70 | 1.50 | 1.89 | — |
| — | 8.25 | 10.20 | 9.22 | +0.76 | 41.5% | 96 | 41.5% | -0.23 | 1.89 | 1.50 | 2.28 | — |
| — | 7.65 | 9.45 | 8.55 | +0.73 | 41.3% | 97 | 41.3% | -0.26 | 2.13 | 1.83 | 2.44 | — |
| — | 6.90 | 8.85 | 7.88 | +0.71 | 41.2% | 98 | 41.2% | -0.29 | 2.46 | 2.10 | 2.82 | — |
| — | 6.65 | 8.00 | 7.33 | +0.68 | 41.1% | 99 | 41.1% | -0.32 | 2.76 | 2.37 | 3.15 | — |
| — | 6.50 | 7.35 | 6.92 | +0.65 | 41.0% | 100 | 41.0% | -0.35 | 3.02 | 2.78 | 3.25 | — |
| — | 5.90 | 7.70 | 6.80 | +0.61 | 40.9% | 101 | 40.9% | -0.38 | 3.67 | 3.15 | 4.20 | — |
| — | 5.30 | 7.15 | 6.22 | +0.59 | 40.8% | 102 | 40.8% | -0.42 | 4.05 | 3.70 | 4.40 | — |
| — | 4.75 | 6.65 | 5.70 | +0.56 | 40.8% | 103 | 40.8% | -0.44 | 4.45 | 4.05 | 4.85 | — |
| — | 4.30 | 6.20 | 5.25 | +0.52 | 40.7% | 104 | 40.7% | -0.49 | 5.00 | 4.55 | 5.45 | — |
| — | 4.00 | 4.85 | 4.42 | +0.49 | 40.7% | 105 | 40.7% | -0.52 | 5.05 | 4.20 | 5.90 | — |
| — | 3.55 | 4.40 | 3.98 | +0.45 | 40.7% | 106 | 40.7% | -0.54 | 6.50 | 4.80 | 8.20 | — |
| — | 2.28 | 4.20 | 3.24 | +0.42 | 40.8% | 107 | 40.8% | -0.58 | 7.05 | 5.40 | 8.70 | — |
| — | 2.82 | 3.65 | 3.23 | +0.39 | 40.8% | 108 | 40.8% | -0.60 | 7.42 | 6.05 | 8.80 | — |
| — | 1.58 | 3.30 | 2.44 | +0.37 | 40.9% | 109 | 40.9% | -0.64 | 8.40 | 6.75 | 10.05 | — |
| — | 2.24 | 2.80 | 2.52 | +0.34 | 41.0% | 110 | 41.0% | -0.67 | 8.90 | 8.10 | 9.70 | — |
| — | 1.03 | 2.71 | 1.87 | +0.31 | 41.1% | 111 | 41.1% | -0.69 | 9.68 | 8.75 | 10.60 | — |
| — | 1.93 | 2.35 | 2.14 | +0.28 | 41.2% | 112 | 41.2% | -0.72 | 10.60 | 9.50 | 11.70 | — |
| — | 0.59 | 2.23 | 1.41 | +0.26 | 41.4% | 113 | 41.4% | -0.75 | 10.80 | 9.15 | 12.45 | — |
| — | 1.36 | 2.75 | 2.06 | +0.24 | 41.5% | 114 | 41.5% | -0.77 | 12.60 | 11.35 | 13.85 | — |
| — | 1.22 | 1.64 | 1.43 | +0.22 | 41.7% | 115 | 41.7% | -0.79 | 12.82 | 12.00 | 13.65 | — |
| — | 0.36 | 1.52 | 0.94 | +0.20 | 41.9% | 116 | 41.9% | -0.81 | 13.88 | 12.80 | 14.95 | — |
| — | 0.93 | 1.85 | 1.39 | +0.18 | 42.1% | 117 | 42.1% | -0.83 | 14.78 | 13.80 | 15.75 | — |
| — | 0.03 | 1.34 | 0.69 | +0.16 | 42.4% | 118 | 42.4% | -0.85 | 15.30 | 13.95 | 16.65 | — |
| — | 0.49 | 1.09 | 0.79 | +0.15 | 42.6% | 119 | 42.6% | -0.86 | 16.55 | 15.55 | 17.55 | — |
| — | 0.51 | 0.85 | 0.68 | +0.14 | 42.9% | 120 | 42.9% | -0.88 | 17.65 | 16.25 | 19.05 | — |
| — | 0.54 | 1.17 | 0.85 | +0.12 | 43.2% | 121 | 43.2% | -0.89 | 18.30 | 17.25 | 19.35 | — |
| — | 0.59 | 0.89 | 0.74 | +0.11 | 43.5% | 122 | 43.5% | -0.90 | 19.60 | 18.35 | 20.85 | — |
| — | 0.03 | 0.98 | 0.51 | +0.10 | 43.8% | 123 | 43.8% | -0.91 | 20.20 | 18.85 | 21.55 | — |
| — | 0.08 | 0.98 | 0.53 | +0.09 | 44.1% | 124 | 44.1% | -0.92 | 21.18 | 19.70 | 22.65 | — |
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.