Spot 103.70
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.00 | 21.10 | 19.55 | +0.93 | 49.3% | 85 | 49.3% | -0.07 | 0.34 | 0.19 | 0.48 | — |
| — | 13.55 | 17.00 | 15.28 | +0.88 | 45.5% | 90 | 45.5% | -0.12 | 0.90 | 0.46 | 1.34 | — |
| — | 12.80 | 16.15 | 14.47 | +0.86 | 44.9% | 91 | 44.9% | -0.14 | 1.74 | 0.43 | 3.05 | — |
| — | 11.90 | 15.30 | 13.60 | +0.85 | 44.4% | 92 | 44.4% | -0.15 | 1.18 | 0.41 | 1.95 | — |
| — | 11.30 | 14.50 | 12.90 | +0.83 | 43.9% | 93 | 43.9% | -0.17 | 1.20 | 0.80 | 1.59 | — |
| — | 10.35 | 13.15 | 11.75 | +0.81 | 43.5% | 94 | 43.5% | -0.19 | 1.86 | 0.94 | 2.78 | — |
| — | 9.55 | 11.90 | 10.72 | +0.78 | 43.2% | 95 | 43.2% | -0.22 | 1.50 | 1.01 | 1.98 | — |
| — | 8.80 | 11.60 | 10.20 | +0.76 | 42.9% | 96 | 42.9% | -0.24 | 2.13 | 1.41 | 2.86 | — |
| — | 8.15 | 10.65 | 9.40 | +0.74 | 42.6% | 97 | 42.6% | -0.27 | 2.10 | 1.62 | 2.58 | — |
| — | 7.50 | 10.10 | 8.80 | +0.71 | 42.4% | 98 | 42.4% | -0.29 | 2.65 | 1.96 | 3.35 | — |
| — | 6.85 | 9.45 | 8.15 | +0.68 | 42.2% | 99 | 42.2% | -0.32 | 2.86 | 2.27 | 3.45 | — |
| — | 6.20 | 8.85 | 7.53 | +0.65 | 42.1% | 100 | 42.1% | -0.35 | 3.13 | 2.67 | 3.60 | — |
| — | 5.70 | 8.30 | 7.00 | +0.62 | 42.0% | 101 | 42.0% | -0.38 | 4.05 | 2.96 | 5.15 | — |
| — | 5.40 | 7.45 | 6.42 | +0.59 | 41.9% | 102 | 41.9% | -0.41 | 3.92 | 3.35 | 4.50 | — |
| — | 4.70 | 6.55 | 5.62 | +0.56 | 41.9% | 103 | 41.9% | -0.44 | 4.45 | 3.90 | 5.00 | — |
| — | 4.40 | 6.05 | 5.22 | +0.53 | 41.9% | 104 | 41.9% | -0.48 | 5.25 | 4.50 | 6.00 | — |
| — | 4.40 | 5.35 | 4.88 | +0.50 | 41.9% | 105 | 41.9% | -0.51 | 5.47 | 4.95 | 6.00 | — |
| — | 3.90 | 5.25 | 4.58 | +0.46 | 41.9% | 106 | 41.9% | -0.54 | 6.17 | 4.90 | 7.45 | — |
| — | 3.45 | 4.30 | 3.88 | +0.43 | 42.0% | 107 | 42.0% | -0.57 | 6.83 | 5.55 | 8.10 | — |
| — | 3.15 | 4.05 | 3.60 | +0.41 | 42.1% | 108 | 42.1% | -0.60 | 7.72 | 6.70 | 8.75 | — |
| — | 2.67 | 4.65 | 3.66 | +0.38 | 42.2% | 109 | 42.2% | -0.63 | 8.18 | 6.90 | 9.45 | — |
| — | 2.31 | 3.25 | 2.78 | +0.35 | 42.3% | 110 | 42.3% | -0.66 | 8.62 | 7.40 | 9.85 | — |
| — | 2.07 | 2.94 | 2.50 | +0.32 | 42.4% | 111 | 42.4% | -0.68 | 9.47 | 8.05 | 10.90 | — |
| — | 1.74 | 3.20 | 2.47 | +0.30 | 42.6% | 112 | 42.6% | -0.71 | 10.45 | 9.25 | 11.65 | — |
| — | 1.65 | 3.15 | 2.40 | +0.27 | 42.7% | 113 | 42.7% | -0.73 | 11.15 | 9.85 | 12.45 | — |
| — | 1.36 | 2.20 | 1.78 | +0.25 | 42.9% | 114 | 42.9% | -0.76 | 12.07 | 10.65 | 13.50 | — |
| — | 1.23 | 2.37 | 1.80 | +0.23 | 43.1% | 115 | 43.1% | -0.78 | 12.78 | 11.15 | 14.40 | — |
| — | 1.02 | 1.80 | 1.41 | — | — | 116 | — | — | 13.53 | 11.95 | 15.10 | — |
| — | 0.59 | 2.01 | 1.30 | +0.19 | 43.4% | 117 | — | — | 14.75 | 13.35 | 16.15 | — |
| — | 0.73 | 2.04 | 1.39 | — | — | 118 | 43.6% | -0.83 | 15.25 | 14.05 | 16.45 | — |
| — | 0.49 | 1.33 | 0.91 | +0.16 | 43.8% | 119 | — | — | 15.93 | 14.20 | 17.65 | — |
| — | 0.33 | 1.68 | 1.00 | — | — | 120 | — | — | 17.30 | 15.80 | 18.80 | — |
| — | 0.26 | 2.50 | 1.38 | — | — | 121 | — | — | 18.05 | 16.70 | 19.40 | — |
| — | 0.43 | 2.65 | 1.54 | — | — | 122 | 44.5% | -0.89 | 18.68 | 17.05 | 20.30 | — |
| — | 0.15 | 2.79 | 1.47 | — | — | 123 | — | — | 20.00 | 18.40 | 21.60 | — |
| — | — | 2.70 | — | — | — | 124 | — | — | 20.70 | 19.10 | 22.30 | — |
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.