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 | |
| — | 17.40 | 19.90 | 18.65 | +0.92 | 49.5% | 85 | 49.5% | -0.08 | — | — | 1.05 | — |
| — | 13.10 | 15.70 | 14.40 | +0.86 | 47.7% | 90 | 47.7% | -0.14 | 1.18 | 1.00 | 1.35 | — |
| — | 9.70 | 11.70 | 10.70 | +0.76 | 46.8% | 95 | 46.8% | -0.25 | 2.25 | 2.00 | 2.50 | — |
| — | 8.10 | 11.10 | 9.60 | +0.73 | 46.8% | 96 | 46.8% | -0.27 | 2.62 | 1.95 | 3.30 | — |
| — | 7.60 | 10.40 | 9.00 | +0.71 | 46.7% | 97 | 46.7% | -0.30 | 3.05 | 2.60 | 3.50 | — |
| — | 7.80 | 9.10 | 8.45 | +0.68 | 46.6% | 98 | 46.6% | -0.32 | 3.40 | 3.00 | 3.80 | — |
| — | 7.40 | 9.00 | 8.20 | +0.65 | 46.6% | 99 | 46.6% | -0.35 | 3.30 | 2.30 | 4.30 | — |
| — | 6.40 | 8.60 | 7.50 | +0.63 | 46.5% | 100 | 46.5% | -0.38 | 4.20 | 3.70 | 4.70 | — |
| — | 6.50 | 7.80 | 7.15 | +0.60 | 46.5% | 101 | 46.5% | -0.40 | 4.55 | 4.10 | 5.00 | — |
| — | 5.20 | 7.10 | 6.15 | +0.57 | 46.5% | 102 | 46.5% | -0.43 | 5.15 | 4.70 | 5.60 | — |
| — | 5.00 | 6.70 | 5.85 | +0.54 | 46.4% | 103 | 46.4% | -0.46 | 5.60 | 5.10 | 6.10 | — |
| — | 5.00 | 6.00 | 5.50 | +0.52 | 46.4% | 104 | 46.4% | -0.49 | 6.25 | 5.70 | 6.80 | — |
| — | 3.60 | 5.60 | 4.60 | +0.49 | 46.4% | 105 | 46.4% | -0.52 | 6.50 | 6.00 | 7.00 | — |
| — | 4.10 | 5.10 | 4.60 | +0.46 | 46.4% | 106 | 46.4% | -0.54 | 7.20 | 6.30 | 8.10 | — |
| — | 3.70 | 4.90 | 4.30 | +0.43 | 46.5% | 107 | 46.5% | -0.57 | 8.15 | 7.00 | 9.30 | — |
| — | 3.40 | 4.40 | 3.90 | +0.41 | 46.5% | 108 | 46.5% | -0.60 | 8.70 | 7.80 | 9.60 | — |
| — | 3.10 | 3.90 | 3.50 | +0.38 | 46.5% | 109 | 46.5% | -0.63 | 9.40 | 8.20 | 10.60 | — |
| — | 2.05 | 3.70 | 2.88 | +0.36 | 46.5% | 110 | 46.5% | -0.65 | 10.10 | 9.10 | 11.10 | — |
| — | 2.40 | 3.60 | 3.00 | +0.33 | 46.5% | 111 | 46.5% | -0.67 | 10.75 | 9.60 | 11.90 | — |
| — | 1.80 | 3.20 | 2.50 | +0.31 | 46.6% | 112 | 46.6% | -0.70 | 11.55 | 10.40 | 12.70 | — |
| — | 1.25 | 3.00 | 2.12 | +0.29 | 46.6% | 113 | 46.6% | -0.72 | 12.45 | 11.00 | 13.90 | — |
| — | 1.60 | 2.70 | 2.15 | +0.27 | 46.6% | 114 | 46.6% | -0.74 | 12.95 | 11.70 | 14.20 | — |
| — | 1.60 | 2.45 | 2.02 | +0.24 | 46.6% | 115 | 46.6% | -0.76 | 13.75 | 12.50 | 15.00 | — |
| — | 1.45 | 2.35 | 1.90 | +0.23 | 46.7% | 116 | 46.7% | -0.78 | 14.50 | 14.00 | 15.00 | — |
| — | 0.35 | 2.10 | 1.23 | +0.21 | 46.7% | 117 | 46.7% | -0.80 | 15.65 | 14.10 | 17.20 | — |
| — | 0.70 | 2.00 | 1.35 | +0.19 | 46.8% | 118 | 46.8% | -0.82 | 16.20 | 14.90 | 17.50 | — |
| — | 0.65 | 1.95 | 1.30 | +0.17 | 46.8% | 119 | 46.8% | -0.84 | 17.10 | 15.80 | 18.40 | — |
| — | 0.90 | 1.80 | 1.35 | +0.16 | 46.8% | 120 | 46.8% | -0.85 | 18.00 | 16.70 | 19.30 | — |
| — | 0.90 | 1.20 | 1.05 | +0.15 | 46.9% | 121 | 46.9% | -0.87 | 18.80 | 17.60 | 20.00 | — |
| — | 0.45 | 2.30 | 1.38 | +0.13 | 46.9% | 122 | 46.9% | -0.88 | 19.80 | 18.50 | 21.10 | — |
| — | 0.50 | 1.55 | 1.02 | +0.12 | 47.0% | 123 | 47.0% | -0.89 | 20.75 | 19.50 | 22.00 | — |
| — | 0.25 | 1.30 | 0.78 | +0.11 | 47.0% | 124 | 47.0% | -0.90 | 21.60 | 20.30 | 22.90 | — |
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.