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 | |
| — | 17.65 | 20.30 | 18.98 | +0.99 | 51.9% | 85 | 51.9% | -0.01 | — | — | 2.14 | — |
| — | 15.70 | 18.30 | 17.00 | +0.99 | 50.2% | 87 | 50.2% | -0.01 | — | — | 2.16 | — |
| — | 14.70 | 17.35 | 16.02 | +0.98 | 49.5% | 88 | 49.5% | -0.02 | — | — | 2.16 | — |
| — | 13.65 | 16.30 | 14.97 | +0.97 | 48.8% | 89 | 48.8% | -0.03 | — | — | 2.19 | — |
| — | 13.00 | 15.35 | 14.18 | +0.97 | 48.2% | 90 | 48.2% | -0.03 | — | — | 2.21 | — |
| — | 11.80 | 14.40 | 13.10 | +0.96 | 47.6% | 91 | 47.6% | -0.04 | — | — | 2.26 | — |
| — | 10.85 | 13.45 | 12.15 | +0.94 | 47.1% | 92 | 47.1% | -0.06 | — | — | 2.30 | 0 |
| — | 9.90 | 12.40 | 11.15 | +0.93 | 46.7% | 93 | 46.7% | -0.07 | — | — | 2.36 | — |
| — | 9.00 | 11.35 | 10.18 | +0.91 | 46.3% | 94 | 46.3% | -0.09 | 0.58 | 0.15 | 1.02 | — |
| — | 8.10 | 10.65 | 9.38 | — | — | 95 | 45.9% | -0.11 | 0.66 | 0.30 | 1.01 | — |
| — | 7.20 | 9.70 | 8.45 | +0.86 | 45.7% | 96 | 45.7% | -0.14 | 0.60 | 0.33 | 0.88 | — |
| — | 6.35 | 8.45 | 7.40 | +0.83 | 45.4% | 97 | 45.4% | -0.17 | 0.62 | 0.43 | 0.82 | — |
| — | 5.90 | 7.55 | 6.72 | — | — | 98 | 45.2% | -0.21 | 0.85 | 0.70 | 1.01 | — |
| — | 4.80 | 7.10 | 5.95 | +0.75 | 45.1% | 99 | 45.1% | -0.25 | 1.10 | 0.94 | 1.27 | — |
| — | 4.35 | 6.55 | 5.45 | +0.71 | 45.0% | 100 | 45.0% | -0.30 | 1.36 | 1.16 | 1.56 | — |
| — | 3.60 | 5.20 | 4.40 | +0.66 | 44.9% | 101 | 44.9% | -0.34 | 1.74 | 1.58 | 1.90 | — |
| — | 2.97 | 4.95 | 3.96 | +0.61 | 44.9% | 102 | 44.9% | -0.39 | 2.00 | 1.70 | 2.30 | — |
| — | 3.25 | 4.20 | 3.73 | +0.56 | 44.9% | 103 | 44.9% | -0.44 | 2.58 | 2.42 | 2.74 | — |
| — | 2.69 | 3.10 | 2.90 | +0.51 | 44.9% | 104 | 44.9% | -0.50 | 3.08 | 2.91 | 3.25 | — |
| — | 2.33 | 2.66 | 2.50 | +0.46 | 45.0% | 105 | 45.0% | -0.55 | 3.92 | 3.20 | 4.65 | — |
| — | 1.91 | 2.26 | 2.08 | +0.41 | 45.1% | 106 | 45.1% | -0.60 | 4.35 | 3.95 | 4.75 | — |
| — | 1.34 | 1.90 | 1.62 | +0.36 | 45.2% | 107 | 45.2% | -0.64 | 4.95 | 4.60 | 5.30 | — |
| — | 1.18 | 1.59 | 1.39 | +0.31 | 45.3% | 108 | 45.3% | -0.69 | 5.80 | 5.00 | 6.60 | — |
| — | 1.01 | 1.35 | 1.18 | +0.27 | 45.5% | 109 | 45.5% | -0.73 | 6.42 | 5.30 | 7.55 | — |
| — | 0.69 | 1.14 | 0.92 | +0.23 | 45.6% | 110 | 45.6% | -0.77 | 7.00 | 6.40 | 7.60 | — |
| — | 0.56 | 0.96 | 0.76 | +0.20 | 45.8% | 111 | 45.8% | -0.80 | 8.07 | 7.00 | 9.15 | — |
| — | 0.41 | 0.79 | 0.60 | +0.17 | 46.0% | 112 | 46.0% | -0.84 | 8.95 | 7.90 | 10.00 | — |
| — | 0.39 | 0.70 | 0.55 | +0.14 | 46.3% | 113 | 46.3% | -0.86 | 9.75 | 8.60 | 10.90 | — |
| — | 0.26 | 0.68 | 0.47 | +0.12 | 46.5% | 114 | 46.5% | -0.89 | 10.75 | 9.70 | 11.80 | — |
| — | 0.24 | 0.72 | 0.48 | +0.10 | 46.7% | 115 | 46.7% | -0.91 | 12.00 | 11.20 | 12.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.08 | 47.0% | 116 | 47.0% | -0.92 | 12.38 | 11.10 | 13.65 | — |
| — | 0.10 | 0.49 | 0.29 | +0.07 | 47.3% | 117 | 47.3% | -0.94 | 13.32 | 12.05 | 14.60 | — |
| — | — | 2.28 | — | +0.06 | 47.5% | 118 | 47.5% | -0.95 | 14.30 | 13.00 | 15.60 | — |
| 4 | 0.03 | 0.53 | 0.28 | +0.05 | 47.8% | 119 | 47.8% | -0.96 | 15.35 | 14.50 | 16.20 | 120 |
| — | 0.01 | 0.50 | 0.26 | +0.04 | 48.1% | 120 | 48.1% | -0.97 | 16.75 | 15.30 | 18.20 | — |
| — | — | 2.00 | — | +0.03 | 48.4% | 121 | 48.4% | -0.98 | 17.35 | 16.20 | 18.50 | — |
| — | — | 2.20 | — | +0.02 | 48.7% | 122 | 48.7% | -0.98 | 18.27 | 16.95 | 19.60 | — |
| — | — | 2.18 | — | +0.02 | 49.0% | 123 | 49.0% | -0.99 | 19.23 | 17.95 | 20.50 | — |
| — | — | 2.18 | — | +0.02 | 49.3% | 124 | 49.3% | -0.99 | 20.20 | 18.90 | 21.50 | — |
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.