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 | 20.05 | 19.07 | +1.00 | 39.3% | 85 | 39.3% | -0.00 | — | — | 0.35 | — |
| — | 13.15 | 15.25 | 14.20 | +1.00 | 33.9% | 90 | 33.9% | -0.00 | — | — | 0.95 | — |
| — | 12.10 | 14.25 | 13.18 | +0.99 | 32.9% | 91 | 32.9% | -0.01 | — | — | 0.75 | — |
| — | 11.30 | 13.20 | 12.25 | +0.99 | 31.9% | 92 | 31.9% | -0.01 | — | — | 0.32 | — |
| — | 10.30 | 12.20 | 11.25 | +0.99 | 30.9% | 93 | 30.9% | -0.01 | — | — | 0.95 | — |
| — | 9.65 | 10.60 | 10.12 | +0.98 | 29.9% | 94 | 29.9% | -0.02 | — | — | 0.33 | — |
| — | 8.30 | 9.40 | 8.85 | +0.97 | 29.0% | 95 | 29.0% | -0.03 | — | — | 0.12 | — |
| — | 7.40 | 8.60 | 8.00 | +0.96 | 28.2% | 96 | 28.2% | -0.04 | — | — | 0.16 | — |
| — | 6.15 | 9.15 | 7.65 | +0.94 | 27.4% | 97 | 27.4% | -0.06 | 0.12 | 0.08 | 0.16 | — |
| — | 5.00 | 8.20 | 6.60 | +0.91 | 26.7% | 98 | 26.7% | -0.09 | 0.19 | 0.13 | 0.25 | — |
| — | 4.60 | 5.90 | 5.25 | +0.88 | 26.1% | 99 | 26.1% | -0.12 | 0.28 | 0.21 | 0.34 | — |
| — | 3.70 | 4.90 | 4.30 | +0.83 | 25.6% | 100 | — | — | 0.39 | 0.33 | 0.44 | — |
| — | 3.10 | 3.90 | 3.50 | +0.76 | 25.2% | 101 | 25.2% | -0.24 | 0.61 | 0.50 | 0.72 | — |
| — | 2.31 | 3.15 | 2.73 | +0.69 | 24.8% | 102 | 24.8% | -0.32 | 0.90 | 0.76 | 1.03 | — |
| — | 1.79 | 2.48 | 2.13 | +0.60 | 24.6% | 103 | 24.6% | -0.40 | 1.23 | 1.10 | 1.36 | — |
| — | 1.42 | 1.76 | 1.59 | +0.50 | 24.4% | 104 | 24.4% | -0.50 | 1.68 | 1.55 | 1.80 | — |
| — | 1.03 | 1.33 | 1.18 | +0.41 | 24.4% | 105 | 24.4% | -0.59 | 2.19 | 2.02 | 2.36 | — |
| — | 0.72 | 0.97 | 0.84 | +0.32 | 24.4% | 106 | 24.4% | -0.68 | 2.98 | 2.51 | 3.45 | — |
| — | 0.48 | 0.69 | 0.58 | +0.25 | 24.6% | 107 | 24.6% | -0.76 | 3.67 | 3.20 | 4.15 | — |
| — | 0.34 | 0.47 | 0.41 | +0.18 | 24.7% | 108 | 24.7% | -0.83 | 4.55 | 4.10 | 5.00 | — |
| — | 0.24 | 0.32 | 0.28 | +0.13 | 25.0% | 109 | 25.0% | -0.89 | 5.33 | 4.75 | 5.90 | — |
| — | 0.13 | 0.21 | 0.17 | +0.09 | 25.2% | 110 | 25.2% | -0.93 | 6.17 | 5.40 | 6.95 | — |
| — | 0.07 | 0.25 | 0.16 | +0.06 | 25.5% | 111 | 25.5% | -0.96 | 7.70 | 6.70 | 8.70 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 25.8% | 112 | 25.8% | -0.98 | 8.28 | 7.80 | 8.75 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 26.1% | 113 | 26.1% | -0.99 | 8.95 | 7.95 | 9.95 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 26.4% | 114 | 26.4% | -1.00 | 9.95 | 8.95 | 10.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 26.7% | 115 | 26.7% | -1.00 | 10.95 | 9.95 | 11.95 | — |
| — | — | 0.50 | — | +0.01 | 27.1% | 116 | 27.1% | -1.00 | 12.10 | 10.95 | 13.25 | — |
| — | — | 0.75 | — | +0.00 | 27.4% | 117 | 27.4% | -1.00 | 13.22 | 11.95 | 14.50 | — |
| — | — | 0.50 | — | +0.00 | 27.8% | 118 | 27.8% | -1.00 | 13.97 | 12.95 | 15.00 | — |
| — | — | 0.27 | — | +0.00 | 28.2% | 119 | 28.2% | -1.00 | 15.22 | 13.95 | 16.50 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 120 | 28.7% | -1.00 | 16.20 | 15.05 | 17.35 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 121 | 29.2% | -1.00 | 17.25 | 15.65 | 18.85 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 122 | 29.7% | -1.00 | 18.25 | 16.65 | 19.85 | — |
| — | — | 2.10 | — | +0.00 | 30.2% | 123 | 30.2% | -1.00 | 19.25 | 17.65 | 20.85 | — |
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.