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 | |
| — | 17.60 | 20.75 | 19.18 | +1.00 | 58.5% | 85 | 58.5% | -0.00 | — | — | 2.13 | — |
| — | 12.60 | 15.10 | 13.85 | +1.00 | 52.8% | 90 | 52.8% | -0.00 | — | — | 0.75 | — |
| — | 11.60 | 14.15 | 12.88 | +1.00 | 52.0% | 91 | 52.0% | -0.00 | — | — | 2.13 | — |
| — | 10.60 | 13.15 | 11.88 | +1.00 | 51.4% | 92 | 51.4% | -0.00 | — | — | 0.08 | — |
| — | 9.65 | 12.15 | 10.90 | +0.99 | 50.8% | 93 | 50.8% | -0.01 | — | — | 0.10 | — |
| — | 8.65 | 10.95 | 9.80 | +0.99 | 50.3% | 94 | 50.3% | -0.01 | — | — | 0.12 | — |
| — | 7.90 | 10.00 | 8.95 | +0.98 | 49.9% | 95 | 49.9% | -0.02 | — | — | 0.08 | — |
| — | 6.70 | 9.00 | 7.85 | +0.96 | 49.6% | 96 | 49.6% | -0.04 | 0.18 | 0.01 | 0.35 | — |
| — | 6.30 | 7.85 | 7.08 | +0.94 | 49.4% | 97 | 49.4% | -0.06 | 0.21 | 0.06 | 0.37 | — |
| — | 5.75 | 7.35 | 6.55 | +0.90 | 49.2% | 98 | 49.2% | -0.10 | 0.18 | 0.11 | 0.25 | — |
| — | 4.05 | 6.10 | 5.08 | +0.86 | 49.1% | 99 | 49.1% | -0.14 | 0.29 | 0.19 | 0.39 | — |
| — | 3.35 | 5.00 | 4.17 | +0.80 | 49.0% | 100 | 49.0% | -0.20 | 0.44 | 0.32 | 0.56 | — |
| — | 2.29 | 4.15 | 3.22 | +0.73 | 49.1% | 101 | 49.1% | -0.27 | 0.68 | 0.55 | 0.80 | — |
| — | 2.50 | 3.40 | 2.95 | +0.66 | 49.2% | 102 | 49.2% | -0.35 | 0.96 | 0.79 | 1.14 | — |
| — | 1.95 | 2.55 | 2.25 | +0.57 | 49.5% | 103 | 49.5% | -0.43 | 1.35 | 1.17 | 1.54 | — |
| — | 1.46 | 1.77 | 1.61 | +0.49 | 49.9% | 104 | 49.9% | -0.51 | 1.85 | 1.68 | 2.02 | — |
| — | 1.01 | 1.36 | 1.19 | +0.40 | 50.5% | 105 | 50.5% | -0.60 | 2.62 | 2.24 | 2.99 | — |
| — | 0.79 | 1.03 | 0.91 | +0.33 | 51.1% | 106 | 51.1% | -0.67 | 3.16 | 2.47 | 3.85 | — |
| — | 0.49 | 0.77 | 0.63 | +0.26 | 51.9% | 107 | 51.9% | -0.74 | 3.80 | 3.15 | 4.45 | — |
| — | 0.33 | 0.58 | 0.46 | +0.21 | 52.7% | 108 | 52.7% | -0.80 | 4.90 | 3.90 | 5.90 | — |
| — | 0.23 | 0.43 | 0.33 | +0.16 | 53.6% | 109 | 53.6% | -0.84 | 5.72 | 4.75 | 6.70 | — |
| — | 0.15 | 0.36 | 0.26 | +0.12 | 54.5% | 110 | 54.5% | -0.88 | 6.67 | 5.70 | 7.65 | — |
| — | 0.10 | 0.36 | 0.23 | +0.09 | 55.5% | 111 | — | — | 7.47 | 6.35 | 8.60 | — |
| 58 | 0.01 | 0.38 | 0.20 | — | — | 112 | — | — | 8.40 | 7.25 | 9.55 | 81 |
| — | 0.01 | 0.32 | 0.17 | +0.05 | 57.3% | 113 | 57.3% | -0.95 | 9.40 | 8.30 | 10.50 | — |
| — | — | 0.15 | — | +0.04 | 58.2% | 114 | 58.2% | -0.96 | 10.25 | 9.00 | 11.50 | — |
| — | — | 0.20 | — | +0.03 | 59.0% | 115 | 59.0% | -0.97 | 11.25 | 10.15 | 12.35 | — |
| — | — | 1.05 | — | +0.02 | 59.9% | 116 | 59.9% | -0.98 | 12.30 | 11.15 | 13.45 | — |
| — | — | 1.30 | — | +0.01 | 60.7% | 117 | 60.7% | -0.99 | 13.38 | 12.30 | 14.45 | — |
| — | — | 2.13 | — | +0.01 | 61.5% | 118 | 61.5% | -0.99 | 14.38 | 13.30 | 15.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 62.2% | 119 | 62.2% | -1.00 | 15.38 | 14.30 | 16.45 | — |
| — | — | 0.03 | — | +0.01 | 63.0% | 120 | 63.0% | -1.00 | 16.20 | 14.95 | 17.45 | — |
| — | — | 1.55 | — | +0.00 | 63.7% | 121 | 63.7% | -1.00 | 17.27 | 16.10 | 18.45 | — |
| — | — | 2.13 | — | +0.00 | 64.5% | 122 | 64.5% | -1.00 | 18.27 | 17.10 | 19.45 | — |
| — | — | 0.25 | — | +0.00 | 65.2% | 123 | 65.2% | -1.00 | 19.27 | 18.10 | 20.45 | — |
| — | — | 2.13 | — | +0.00 | 65.9% | 124 | 65.9% | -1.00 | 20.27 | 19.10 | 21.45 | — |
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.