Spot 103.09
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 12.10 | 10.30 | +0.99 | 28.2% | 93 | 28.2% | -0.01 | — | — | 0.09 | — |
| — | 7.35 | 11.15 | 9.25 | +0.99 | 27.2% | 94 | 27.2% | -0.01 | — | — | 0.81 | — |
| — | 7.20 | 9.50 | 8.35 | +0.99 | 26.1% | 95 | 26.1% | -0.01 | — | — | 0.08 | — |
| — | 5.45 | 8.00 | 6.72 | +0.98 | 24.9% | 96 | 24.9% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.20 | 8.20 | 6.20 | +0.96 | 23.6% | 97 | 23.6% | -0.04 | — | — | 0.23 | — |
| — | 3.85 | 7.10 | 5.47 | +0.93 | 22.2% | 98 | 22.2% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 3.70 | 4.70 | 4.20 | +0.88 | 20.9% | 99 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 3.20 | 3.45 | 3.33 | — | — | 100 | 19.9% | -0.19 | 0.18 | 0.17 | 0.19 | — |
| — | 2.36 | 2.58 | 2.47 | — | — | 101 | — | — | 0.34 | 0.32 | 0.36 | — |
| — | 1.73 | 1.82 | 1.77 | — | — | 102 | 19.0% | -0.41 | 0.60 | 0.58 | 0.63 | — |
| — | 1.16 | 1.22 | 1.19 | +0.47 | 19.2% | 103 | 19.2% | -0.53 | 1.00 | 0.98 | 1.03 | — |
| — | 0.73 | 0.78 | 0.76 | +0.35 | 19.4% | 104 | 19.4% | -0.65 | 1.57 | 1.54 | 1.61 | — |
| — | 0.44 | 0.46 | 0.45 | — | — | 105 | — | — | 2.22 | 2.09 | 2.35 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 106 | — | — | 3.27 | 2.89 | 3.65 | — |
| — | 0.14 | 0.15 | 0.14 | +0.12 | 20.5% | 107 | — | — | 4.28 | 2.81 | 5.75 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 21.5% | 108 | — | — | 4.47 | 3.90 | 5.05 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 109 | — | — | 5.62 | 4.80 | 6.45 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 110 | — | — | 6.83 | 6.40 | 7.25 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 26.8% | 111 | 26.8% | -0.98 | 7.88 | 6.70 | 9.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 28.7% | 112 | 28.7% | -0.99 | 8.90 | 7.65 | 10.15 | — |
| — | — | 0.03 | — | — | — | 113 | 30.5% | -1.00 | 10.75 | 9.55 | 11.95 | — |
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.