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 | |
| — | 18.10 | 20.95 | 19.52 | +1.00 | 63.0% | 85 | 63.0% | -0.00 | — | — | 0.10 | — |
| — | 15.40 | 16.25 | 15.82 | +1.00 | 53.5% | 88 | 53.5% | -0.00 | — | — | 1.15 | — |
| — | 14.50 | 15.25 | 14.88 | +1.00 | 50.8% | 89 | 50.8% | -0.00 | — | — | 0.55 | — |
| — | 13.55 | 14.35 | 13.95 | +1.00 | 48.2% | 90 | 48.2% | -0.00 | — | — | 0.24 | — |
| — | 12.55 | 13.50 | 13.03 | +1.00 | 45.8% | 91 | 45.8% | -0.00 | — | — | 0.24 | — |
| — | 11.70 | 12.25 | 11.97 | +1.00 | 43.6% | 92 | 43.6% | -0.00 | — | — | 0.41 | — |
| — | 10.70 | 11.35 | 11.03 | +1.00 | 41.7% | 93 | 41.7% | -0.00 | — | — | 0.03 | — |
| — | 9.60 | 10.60 | 10.10 | +1.00 | 39.9% | 94 | 39.9% | -0.00 | — | — | 0.55 | — |
| — | 8.70 | 9.55 | 9.12 | +1.00 | 38.3% | 95 | 38.3% | -0.00 | — | — | 0.12 | — |
| — | 7.70 | 8.35 | 8.03 | +0.99 | 36.9% | 96 | 36.9% | -0.01 | — | — | 0.10 | — |
| — | 6.70 | 7.40 | 7.05 | +0.98 | 35.4% | 97 | 35.4% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 5.45 | 6.45 | 5.95 | +0.97 | 34.1% | 98 | 34.1% | -0.03 | — | — | 0.07 | — |
| — | 4.45 | 5.70 | 5.08 | +0.95 | 32.6% | 99 | 32.6% | -0.05 | 0.05 | 0.02 | 0.08 | — |
| — | 3.80 | 4.35 | 4.08 | +0.91 | 31.2% | 100 | 31.2% | -0.09 | 0.12 | 0.09 | 0.14 | — |
| — | 2.94 | 3.45 | 3.19 | +0.86 | 29.7% | 101 | 29.7% | -0.15 | 0.20 | 0.17 | 0.22 | — |
| — | 2.09 | 2.55 | 2.32 | +0.76 | 28.4% | 102 | 28.4% | -0.24 | 0.37 | 0.33 | 0.41 | — |
| — | 1.39 | 1.78 | 1.58 | +0.64 | 27.4% | 103 | 27.4% | -0.36 | 0.65 | 0.60 | 0.70 | — |
| — | 0.90 | 1.04 | 0.97 | +0.49 | 27.0% | 104 | 27.0% | -0.52 | 1.08 | 1.01 | 1.15 | — |
| — | 0.53 | 0.60 | 0.56 | +0.34 | 27.2% | 105 | 27.2% | -0.67 | 1.75 | 1.49 | 2.01 | — |
| — | 0.28 | 0.35 | 0.32 | +0.21 | 27.9% | 106 | 27.9% | -0.79 | 2.42 | 2.08 | 2.77 | — |
| — | 0.14 | 0.19 | 0.17 | +0.13 | 29.0% | 107 | 29.0% | -0.87 | 3.40 | 2.86 | 3.95 | — |
| — | 0.07 | 0.12 | 0.10 | +0.08 | 30.4% | 108 | 30.4% | -0.92 | 4.12 | 3.85 | 4.40 | — |
| — | 0.03 | 0.12 | 0.07 | +0.05 | 31.9% | 109 | 31.9% | -0.96 | 5.20 | 4.85 | 5.55 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 33.3% | 110 | 33.3% | -0.98 | 6.47 | 5.75 | 7.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 34.6% | 111 | 34.6% | -0.99 | 7.30 | 6.60 | 8.00 | 2 |
| — | — | 0.08 | — | +0.01 | 35.8% | 112 | 35.8% | -1.00 | 8.28 | 7.65 | 8.90 | — |
| — | — | 0.56 | — | +0.01 | 36.9% | 113 | 36.9% | -1.00 | 8.85 | 7.95 | 9.75 | — |
| — | — | 0.07 | — | +0.00 | 38.0% | 114 | 38.0% | -1.00 | 9.97 | 8.95 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 39.1% | 115 | 39.1% | -1.00 | 10.95 | 10.15 | 11.75 | — |
| — | — | 0.25 | — | +0.00 | 40.2% | 116 | 40.2% | -1.00 | 11.97 | 10.95 | 13.00 | — |
| — | — | 0.56 | — | +0.00 | 41.3% | 117 | 41.3% | -1.00 | 12.97 | 11.95 | 14.00 | — |
| — | — | 0.21 | — | +0.00 | 42.5% | 118 | 42.5% | -1.00 | 14.20 | 12.95 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 119 | 43.7% | -1.00 | 15.05 | 13.95 | 16.15 | — |
| — | — | 0.01 | — | +0.00 | 45.0% | 120 | 45.0% | -1.00 | 16.23 | 15.00 | 17.45 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 121 | 46.3% | -1.00 | 17.23 | 15.95 | 18.50 | — |
| — | — | 0.01 | — | +0.00 | 47.6% | 122 | 47.6% | -1.00 | 18.20 | 16.95 | 19.45 | — |
| — | — | 0.01 | — | +0.00 | 49.0% | 123 | 49.0% | -1.00 | 19.23 | 17.90 | 20.55 | — |
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.