Spot 103.15
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.70 | 18.70 | 17.70 | +1.00 | 63.1% | 85 | 63.1% | -0.00 | — | — | 0.75 | — |
| — | 11.80 | 14.10 | 12.95 | +0.99 | 55.7% | 90 | 55.7% | -0.01 | — | — | 0.05 | — |
| — | 8.80 | 11.20 | 10.00 | +0.97 | 52.5% | 93 | 52.5% | -0.03 | — | — | 0.75 | — |
| — | 7.90 | 10.00 | 8.95 | +0.96 | 51.8% | 94 | 51.8% | -0.04 | — | — | 0.75 | — |
| — | 6.90 | 9.00 | 7.95 | +0.94 | 51.1% | 95 | 51.1% | -0.06 | — | — | 0.75 | — |
| — | 5.90 | 7.80 | 6.85 | +0.92 | 50.6% | 96 | 50.6% | -0.08 | 0.35 | 0.20 | 0.50 | — |
| — | 5.60 | 6.90 | 6.25 | +0.89 | 50.2% | 97 | 50.2% | -0.11 | 0.40 | 0.30 | 0.50 | — |
| — | 4.20 | 6.20 | 5.20 | +0.85 | 50.0% | 98 | 50.0% | -0.15 | 0.45 | 0.25 | 0.65 | — |
| — | 4.10 | 5.20 | 4.65 | +0.80 | 49.9% | 99 | 49.9% | -0.20 | 0.75 | 0.40 | 1.10 | — |
| — | 3.10 | 4.90 | 4.00 | +0.74 | 49.9% | 100 | 49.9% | -0.26 | 0.80 | 0.45 | 1.15 | — |
| — | 2.90 | 4.20 | 3.55 | +0.67 | 50.1% | 101 | 50.1% | -0.33 | 1.25 | 0.80 | 1.70 | — |
| — | 2.05 | 3.10 | 2.58 | +0.60 | 50.3% | 102 | 50.3% | -0.40 | 1.93 | 1.25 | 2.60 | — |
| — | 1.40 | 2.60 | 2.00 | +0.53 | 50.6% | 103 | 50.6% | -0.47 | 2.05 | 1.65 | 2.45 | — |
| — | 1.35 | 2.10 | 1.73 | +0.45 | 51.1% | 104 | 51.1% | -0.55 | 2.83 | 1.55 | 4.10 | — |
| — | 0.55 | 1.65 | 1.10 | +0.38 | 51.7% | 105 | 51.7% | -0.61 | 3.05 | 2.40 | 3.70 | — |
| — | 0.65 | 1.65 | 1.15 | +0.32 | 52.3% | 106 | 52.3% | -0.68 | 3.95 | 3.30 | 4.60 | — |
| — | 0.35 | 1.25 | 0.80 | +0.27 | 53.1% | 107 | 53.1% | -0.73 | 4.75 | 3.90 | 5.60 | — |
| — | 0.35 | 0.95 | 0.65 | +0.22 | 54.0% | 108 | 54.0% | -0.78 | 5.75 | 4.90 | 6.60 | — |
| — | — | 0.65 | — | +0.18 | 55.0% | 109 | 55.0% | -0.82 | 6.50 | 5.40 | 7.60 | — |
| — | 0.05 | 0.70 | 0.38 | +0.15 | 56.2% | 110 | 56.2% | -0.85 | 7.50 | 6.30 | 8.70 | — |
| — | — | 0.35 | — | +0.12 | 57.5% | 111 | 57.5% | -0.88 | 8.40 | 7.20 | 9.60 | — |
| — | — | 2.10 | — | +0.10 | 58.9% | 112 | 58.9% | -0.91 | 9.15 | 8.20 | 10.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.08 | 60.4% | 113 | 60.4% | -0.92 | 10.20 | 9.10 | 11.30 | — |
| — | — | 0.75 | — | +0.07 | 62.0% | 114 | 62.0% | -0.94 | 11.20 | 10.10 | 12.30 | — |
| — | 0.05 | 0.60 | 0.33 | +0.06 | 63.7% | 115 | 63.7% | -0.95 | 12.30 | 11.20 | 13.40 | — |
| — | — | 0.40 | — | +0.05 | 65.4% | 116 | 65.4% | -0.96 | 13.20 | 12.10 | 14.30 | — |
| — | — | 0.45 | — | +0.04 | 67.1% | 117 | 67.1% | -0.96 | 14.05 | 12.90 | 15.20 | — |
| — | — | 0.75 | — | +0.03 | 68.8% | 118 | 68.8% | -0.97 | 15.00 | 13.70 | 16.30 | — |
| — | — | 0.10 | — | +0.03 | 70.5% | 119 | 70.5% | -0.97 | 16.05 | 14.60 | 17.50 | — |
| — | — | 0.20 | — | +0.02 | 72.1% | 120 | 72.1% | -0.98 | 16.95 | 15.60 | 18.30 | — |
| — | — | 0.75 | — | +0.02 | 73.7% | 121 | 73.7% | -0.98 | 18.05 | 16.70 | 19.40 | — |
| — | — | 0.75 | — | +0.02 | 75.2% | 122 | 75.2% | -0.98 | 19.05 | 17.60 | 20.50 | — |
| — | — | 0.75 | — | +0.02 | 76.6% | 123 | 76.6% | -0.99 | 20.00 | 18.60 | 21.40 | — |
| — | — | 0.75 | — | +0.01 | 78.0% | 124 | 78.0% | -0.99 | 21.00 | 19.60 | 22.40 | — |
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.