Spot 103.74
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 21.30 | 19.80 | +0.98 | 34.4% | 85 | 34.4% | -0.02 | — | — | 0.18 | — |
| — | 13.45 | 16.00 | 14.72 | +0.96 | 29.8% | 90 | 29.8% | -0.04 | — | — | 0.87 | — |
| — | 12.50 | 14.55 | 13.53 | +0.95 | 29.1% | 91 | 29.1% | -0.05 | — | — | 0.87 | — |
| — | 11.90 | 13.55 | 12.72 | +0.94 | 28.4% | 92 | 28.4% | -0.06 | — | — | 0.75 | — |
| — | 10.80 | 12.30 | 11.55 | +0.93 | 27.7% | 93 | 27.7% | -0.07 | 0.30 | 0.22 | 0.39 | — |
| — | 10.05 | 11.45 | 10.75 | +0.91 | 27.1% | 94 | 27.1% | -0.09 | 0.26 | 0.06 | 0.46 | — |
| — | 9.10 | 10.25 | 9.68 | +0.89 | 26.5% | 95 | 26.5% | -0.11 | 0.47 | 0.33 | 0.60 | — |
| — | 8.25 | 9.65 | 8.95 | +0.87 | 26.0% | 96 | 26.0% | -0.13 | 0.55 | 0.43 | 0.66 | — |
| — | 7.20 | 8.45 | 7.83 | +0.84 | 25.6% | 97 | 25.6% | -0.16 | 0.68 | 0.58 | 0.78 | — |
| — | 6.60 | 7.40 | 7.00 | +0.81 | 25.2% | 98 | 25.2% | -0.19 | 0.82 | 0.68 | 0.97 | — |
| — | 5.80 | 7.05 | 6.42 | +0.77 | 24.9% | 99 | 24.9% | -0.23 | 0.95 | 0.84 | 1.07 | — |
| — | 4.95 | 6.25 | 5.60 | +0.73 | 24.6% | 100 | 24.6% | -0.27 | 1.28 | 1.13 | 1.44 | — |
| — | 4.35 | 5.50 | 4.92 | +0.68 | 24.3% | 101 | 24.3% | -0.32 | 1.57 | 1.41 | 1.74 | — |
| — | 3.80 | 5.20 | 4.50 | +0.63 | 24.1% | 102 | 24.1% | -0.37 | 1.92 | 1.73 | 2.10 | — |
| — | 3.20 | 3.90 | 3.55 | +0.58 | 23.9% | 103 | 23.9% | -0.43 | 2.31 | 2.12 | 2.49 | — |
| — | 2.76 | 3.25 | 3.00 | +0.53 | 23.8% | 104 | 23.8% | -0.49 | 2.73 | 2.53 | 2.92 | — |
| — | 2.35 | 2.73 | 2.54 | +0.46 | 23.7% | 105 | 23.7% | -0.54 | 2.72 | 1.99 | 3.45 | — |
| — | 1.91 | 2.26 | 2.08 | +0.41 | 23.6% | 106 | 23.6% | -0.60 | 3.85 | 3.40 | 4.30 | — |
| — | 1.54 | 1.93 | 1.74 | +0.36 | 23.6% | 107 | 23.6% | -0.65 | 4.22 | 3.55 | 4.90 | — |
| — | 1.22 | 1.59 | 1.41 | +0.31 | 23.6% | 108 | 23.6% | -0.70 | 5.00 | 4.40 | 5.60 | — |
| — | 0.96 | 1.29 | 1.12 | +0.27 | 23.7% | 109 | 23.7% | -0.75 | 6.03 | 5.50 | 6.55 | — |
| — | 0.75 | 0.93 | 0.84 | +0.23 | 23.8% | 110 | — | — | 6.62 | 6.35 | 6.90 | — |
| — | 0.58 | 0.87 | 0.72 | — | — | 111 | — | — | 7.78 | 7.10 | 8.45 | — |
| — | 0.44 | 0.64 | 0.54 | +0.16 | 24.0% | 112 | 24.0% | -0.86 | 8.53 | 8.05 | 9.00 | — |
| — | 0.35 | 0.56 | 0.46 | +0.13 | 24.2% | 113 | 24.2% | -0.89 | 9.03 | 8.20 | 9.85 | — |
| — | 0.09 | 0.72 | 0.41 | +0.11 | 24.3% | 114 | 24.3% | -0.92 | 10.28 | 9.40 | 11.15 | — |
| — | 0.20 | 0.34 | 0.27 | +0.09 | 24.5% | 115 | 24.5% | -0.94 | 11.57 | 10.85 | 12.30 | — |
| — | — | 0.40 | — | +0.07 | 24.8% | 116 | 24.8% | -0.96 | 12.22 | 10.90 | 13.55 | — |
| — | — | 1.17 | — | +0.06 | 25.0% | 117 | 25.0% | -0.98 | 13.43 | 11.80 | 15.05 | — |
| — | — | 2.24 | — | +0.05 | 25.3% | 118 | 25.3% | -0.99 | 14.40 | 12.80 | 16.00 | — |
| — | — | 2.21 | — | +0.04 | 25.5% | 119 | 25.5% | -1.00 | 15.10 | 13.10 | 17.10 | — |
| — | — | 0.25 | — | +0.03 | 25.8% | 120 | 25.8% | -1.00 | 16.15 | 14.10 | 18.20 | — |
| — | — | 2.19 | — | +0.03 | 26.1% | 121 | 26.1% | -1.00 | 17.10 | 15.10 | 19.10 | — |
| — | 0.01 | 0.39 | 0.20 | +0.02 | 26.5% | 122 | 26.5% | -1.00 | 18.12 | 16.10 | 20.15 | — |
| — | — | 0.75 | — | +0.02 | 26.8% | 123 | 26.8% | -1.00 | 19.10 | 17.10 | 21.10 | — |
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.