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 | |
| — | 17.90 | 20.90 | 19.40 | +0.99 | 51.2% | 85 | 51.2% | -0.01 | — | — | 0.20 | — |
| — | 12.80 | 16.10 | 14.45 | +0.96 | 47.9% | 90 | 47.9% | -0.04 | — | — | 2.30 | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 9.10 | 11.60 | 10.35 | +0.89 | 45.3% | 95 | 45.3% | -0.11 | 0.68 | 0.50 | 0.85 | — |
| — | 8.50 | 10.70 | 9.60 | +0.87 | 44.9% | 96 | 44.9% | -0.13 | 0.75 | 0.50 | 1.00 | — |
| — | 6.90 | 9.80 | 8.35 | +0.84 | 44.5% | 97 | 44.5% | -0.16 | 1.12 | 0.80 | 1.45 | — |
| — | 6.80 | 9.10 | 7.95 | +0.82 | 44.3% | 98 | 44.3% | -0.18 | 1.48 | 1.05 | 1.90 | — |
| — | 5.90 | 8.00 | 6.95 | +0.79 | 44.1% | 99 | 44.1% | -0.21 | 1.65 | 1.30 | 2.00 | — |
| — | 5.50 | 7.10 | 6.30 | +0.76 | 43.9% | 100 | 43.9% | -0.24 | 1.82 | 1.60 | 2.05 | — |
| — | 4.60 | 6.30 | 5.45 | +0.72 | 43.8% | 101 | 43.8% | -0.28 | 2.20 | 1.95 | 2.45 | — |
| — | 4.30 | 5.70 | 5.00 | +0.69 | 43.8% | 102 | 43.8% | -0.31 | 2.62 | 2.35 | 2.90 | — |
| — | 3.60 | 5.10 | 4.35 | +0.65 | 43.8% | 103 | 43.8% | -0.35 | 3.23 | 2.65 | 3.80 | — |
| — | 3.40 | 4.60 | 4.00 | +0.61 | 43.9% | 104 | 43.9% | -0.39 | 3.80 | 3.30 | 4.30 | — |
| — | 3.00 | 3.80 | 3.40 | +0.58 | 44.0% | 105 | 44.0% | -0.43 | 4.15 | 3.70 | 4.60 | — |
| — | 2.50 | 3.70 | 3.10 | +0.54 | 44.2% | 106 | 44.2% | -0.47 | 4.80 | 4.20 | 5.40 | — |
| — | 2.25 | 3.20 | 2.73 | +0.50 | 44.4% | 107 | 44.4% | -0.50 | 5.35 | 4.60 | 6.10 | — |
| — | 1.40 | 3.00 | 2.20 | +0.46 | 44.7% | 108 | 44.7% | -0.54 | 6.10 | 5.60 | 6.60 | — |
| — | 1.00 | 2.90 | 1.95 | +0.42 | 45.0% | 109 | 45.0% | -0.58 | 6.45 | 5.70 | 7.20 | — |
| — | 1.40 | 1.80 | 1.60 | +0.38 | 45.3% | 110 | 45.3% | -0.62 | 7.40 | 6.50 | 8.30 | — |
| — | 0.85 | 1.65 | 1.25 | +0.35 | 45.7% | 111 | 45.7% | -0.65 | 8.55 | 7.40 | 9.70 | — |
| — | 0.45 | 1.45 | 0.95 | +0.31 | 46.1% | 112 | 46.1% | -0.69 | 8.70 | 7.40 | 10.00 | — |
| — | 0.70 | 1.45 | 1.07 | +0.28 | 46.5% | 113 | 46.5% | -0.72 | 9.65 | 8.80 | 10.50 | — |
| — | 0.15 | 1.25 | 0.70 | +0.25 | 47.0% | 114 | 47.0% | -0.75 | 10.60 | 9.40 | 11.80 | — |
| — | 0.55 | 1.15 | 0.85 | +0.23 | 47.5% | 115 | 47.5% | -0.78 | 11.40 | 10.20 | 12.60 | — |
| — | 0.45 | 1.35 | 0.90 | +0.20 | 48.0% | 116 | 48.0% | -0.80 | 12.20 | 11.20 | 13.20 | — |
| — | 0.05 | 0.90 | 0.47 | +0.18 | 48.5% | 117 | 48.5% | -0.83 | 13.30 | 11.90 | 14.70 | — |
| — | 0.30 | 1.00 | 0.65 | +0.16 | 49.1% | 118 | 49.1% | -0.85 | 13.90 | 12.70 | 15.10 | — |
| — | 0.25 | 0.85 | 0.55 | +0.14 | 49.6% | 119 | 49.6% | -0.87 | 15.05 | 13.80 | 16.30 | — |
| — | 0.15 | 0.70 | 0.42 | +0.12 | 50.2% | 120 | 50.2% | -0.89 | 15.95 | 14.60 | 17.30 | — |
| — | 0.15 | 1.90 | 1.02 | +0.10 | 50.7% | 121 | 50.7% | -0.90 | 16.90 | 15.60 | 18.20 | — |
| — | — | 1.05 | — | +0.09 | 51.3% | 122 | 51.3% | -0.92 | 18.35 | 16.40 | 20.30 | — |
| — | 0.10 | 0.80 | 0.45 | +0.08 | 51.8% | 123 | 51.8% | -0.93 | 19.20 | 17.50 | 20.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 52.4% | 124 | 52.4% | -0.94 | 19.80 | 18.50 | 21.10 | — |
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.