Spot 103.63
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.40 | 20.70 | 19.55 | +0.99 | 56.6% | 85 | 56.6% | -0.01 | — | — | 0.95 | — |
| — | 13.30 | 15.50 | 14.40 | +0.98 | 50.1% | 90 | 50.1% | -0.02 | — | — | 0.05 | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 8.20 | 11.00 | 9.60 | +0.93 | 46.2% | 95 | 46.2% | -0.07 | 0.17 | 0.05 | 0.30 | — |
| — | 7.50 | 10.00 | 8.75 | +0.92 | 45.8% | 96 | 45.8% | -0.08 | 0.30 | 0.05 | 0.55 | — |
| — | 6.90 | 9.10 | 8.00 | +0.90 | 45.5% | 97 | 45.5% | -0.10 | 0.80 | 0.20 | 1.40 | — |
| — | 5.80 | 8.10 | 6.95 | +0.88 | 45.3% | 98 | 45.3% | -0.12 | 0.60 | 0.20 | 1.00 | — |
| — | 5.00 | 7.50 | 6.25 | +0.85 | 45.2% | 99 | 45.2% | -0.15 | 0.50 | 0.10 | 0.90 | — |
| — | 4.30 | 6.20 | 5.25 | +0.82 | 45.1% | 100 | 45.1% | -0.18 | 1.05 | 0.85 | 1.25 | — |
| — | 4.00 | 4.90 | 4.45 | +0.78 | 45.1% | 101 | 45.1% | -0.22 | 1.27 | 0.85 | 1.70 | — |
| — | 3.00 | 4.50 | 3.75 | +0.74 | 45.1% | 102 | 45.1% | -0.26 | 1.62 | 0.40 | 2.85 | — |
| — | 1.95 | 3.90 | 2.92 | +0.69 | 45.2% | 103 | 45.2% | -0.31 | 1.77 | 0.85 | 2.70 | — |
| — | 2.20 | 3.30 | 2.75 | +0.64 | 45.4% | 104 | 45.4% | -0.36 | 2.55 | 2.25 | 2.85 | — |
| — | 1.65 | 2.90 | 2.27 | +0.59 | 45.6% | 105 | 45.6% | -0.41 | 3.10 | 2.60 | 3.60 | — |
| — | 1.35 | 2.40 | 1.88 | +0.53 | 45.8% | 106 | 45.8% | -0.47 | 3.75 | 3.00 | 4.50 | — |
| — | 0.50 | 2.10 | 1.30 | +0.48 | 46.1% | 107 | 46.1% | -0.52 | 4.05 | 3.00 | 5.10 | — |
| — | 0.75 | 1.50 | 1.12 | +0.43 | 46.4% | 108 | 46.4% | -0.58 | 5.00 | 4.00 | 6.00 | — |
| — | 0.55 | 1.15 | 0.85 | +0.38 | 46.8% | 109 | 46.8% | -0.63 | 5.30 | 4.00 | 6.60 | — |
| — | 0.50 | 0.95 | 0.72 | +0.33 | 47.2% | 110 | 47.2% | -0.67 | 7.05 | 6.40 | 7.70 | — |
| — | 0.05 | 0.95 | 0.50 | +0.29 | 47.7% | 111 | 47.7% | -0.72 | 7.40 | 6.20 | 8.60 | — |
| — | 0.15 | 0.90 | 0.53 | +0.25 | 48.1% | 112 | 48.1% | -0.75 | 8.00 | 7.00 | 9.00 | — |
| — | 0.15 | 0.55 | 0.35 | +0.21 | 48.6% | 113 | 48.6% | -0.79 | 9.25 | 8.20 | 10.30 | — |
| — | 0.10 | 1.30 | 0.70 | +0.18 | 49.2% | 114 | 49.2% | -0.82 | 9.90 | 8.80 | 11.00 | — |
| — | 0.05 | 0.85 | 0.45 | +0.16 | 49.7% | 115 | 49.7% | -0.85 | 10.65 | 9.50 | 11.80 | — |
| — | — | 0.40 | — | +0.14 | 50.3% | 116 | 50.3% | -0.87 | 12.00 | 10.70 | 13.30 | — |
| — | — | 2.00 | — | +0.12 | 50.8% | 117 | 50.8% | -0.89 | 12.70 | 11.50 | 13.90 | — |
| — | — | 1.00 | — | +0.10 | 51.4% | 118 | 51.4% | -0.90 | 14.00 | 12.40 | 15.60 | — |
| — | — | 0.80 | — | +0.08 | 52.0% | 119 | 52.0% | -0.92 | 15.05 | 13.30 | 16.80 | — |
| — | — | 2.20 | — | +0.07 | 52.6% | 120 | 52.6% | -0.93 | 16.10 | 14.40 | 17.80 | — |
| — | — | 2.20 | — | +0.06 | 53.2% | 121 | 53.2% | -0.94 | 17.15 | 15.40 | 18.90 | — |
| — | — | 2.20 | — | +0.05 | 53.8% | 122 | 53.8% | -0.95 | 18.10 | 16.40 | 19.80 | — |
| — | — | 2.15 | — | +0.05 | 54.4% | 123 | 54.4% | -0.96 | 18.75 | 17.30 | 20.20 | — |
| — | — | 2.15 | — | +0.04 | 55.0% | 124 | 55.0% | -0.97 | 20.10 | 18.20 | 22.00 | — |
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.