Spot 103.08
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.65 | 18.45 | 18.05 | — | — | 85 | — | — | — | — | 0.12 | — |
| — | 12.65 | 13.45 | 13.05 | — | — | 90 | — | — | — | — | 0.11 | — |
| — | 7.55 | 8.45 | 8.00 | +1.00 | 14.6% | 95 | 14.6% | -0.00 | — | — | 0.13 | — |
| — | 6.65 | 7.65 | 7.15 | +1.00 | 13.5% | 96 | 13.5% | -0.00 | — | — | 0.23 | — |
| — | 5.55 | 6.45 | 6.00 | +1.00 | 12.6% | 97 | 12.6% | -0.00 | — | — | 0.12 | — |
| — | 4.60 | 5.65 | 5.12 | +1.00 | 11.8% | 98 | 11.8% | -0.00 | — | — | 0.23 | — |
| — | 3.70 | 4.45 | 4.08 | +0.99 | 11.3% | 99 | 11.3% | -0.02 | — | — | 0.16 | — |
| — | 2.70 | 3.45 | 3.08 | +0.98 | 10.7% | 100 | 10.7% | -0.04 | — | — | 0.19 | — |
| — | 2.05 | 2.95 | 2.50 | +0.97 | 10.3% | 100.5 | 10.3% | -0.07 | — | — | 0.22 | — |
| — | 1.57 | 2.46 | 2.02 | +0.95 | 9.8% | 101 | — | — | — | — | 0.26 | — |
| — | 0.93 | 1.98 | 1.46 | +0.91 | 9.4% | 101.5 | 9.4% | -0.18 | 0.17 | 0.01 | 0.33 | — |
| — | 0.68 | 1.63 | 1.16 | +0.84 | 8.9% | 102 | 8.9% | -0.28 | 0.24 | 0.03 | 0.45 | — |
| — | — | 1.30 | — | +0.74 | 8.6% | 102.5 | 8.6% | -0.42 | 0.43 | 0.21 | 0.66 | — |
| — | — | 0.76 | — | +0.59 | 8.3% | 103 | 8.3% | -0.58 | 0.63 | 0.44 | 0.82 | — |
| — | 0.14 | 0.50 | 0.32 | +0.41 | 8.2% | 103.5 | 8.2% | -0.73 | 1.02 | 0.67 | 1.38 | — |
| — | 0.03 | 0.32 | 0.17 | +0.25 | 8.2% | 104 | 8.2% | -0.85 | 1.35 | 0.92 | 1.79 | — |
| — | — | 0.22 | — | +0.13 | 8.2% | 104.5 | 8.2% | -0.93 | 1.73 | 1.16 | 2.30 | — |
| — | — | 0.14 | — | +0.06 | 8.1% | 105 | 8.1% | -0.97 | 2.27 | 1.82 | 2.72 | — |
| — | — | 0.23 | — | +0.03 | 8.1% | 105.5 | 8.1% | -0.99 | 3.15 | 1.71 | 4.60 | — |
| — | — | 0.12 | — | +0.01 | 8.0% | 106 | 8.0% | -1.00 | 3.33 | 2.80 | 3.85 | — |
| — | — | 0.13 | — | +0.00 | 8.0% | 106.5 | 8.0% | -1.00 | 4.08 | 3.30 | 4.85 | — |
| — | — | 0.10 | — | +0.00 | 8.0% | 107 | 8.0% | -1.00 | 4.40 | 3.95 | 4.85 | — |
| — | — | 0.10 | — | +0.00 | 8.1% | 107.5 | 8.1% | -1.00 | 4.88 | 4.45 | 5.30 | — |
| — | — | 0.10 | — | +0.00 | 8.1% | 108 | 8.1% | -1.00 | 5.17 | 4.00 | 6.35 | — |
| — | — | 0.09 | — | +0.00 | 8.2% | 108.5 | 8.2% | -1.00 | 5.85 | 5.45 | 6.25 | — |
| — | — | 0.09 | — | +0.00 | 8.2% | 109 | 8.2% | -1.00 | 6.30 | 5.75 | 6.85 | — |
| — | — | 0.12 | — | +0.00 | 8.4% | 109.5 | 8.4% | -1.00 | 6.90 | 6.45 | 7.35 | — |
| — | — | 0.12 | — | +0.00 | 8.5% | 110 | 8.5% | -1.00 | 7.28 | 6.75 | 7.80 | — |
| — | — | 0.09 | — | +0.00 | 8.6% | 110.5 | 8.6% | -1.00 | 7.72 | 7.25 | 8.20 | — |
| — | — | 0.09 | — | +0.00 | 8.8% | 111 | 8.8% | -1.00 | 8.40 | 7.95 | 8.85 | — |
| — | — | 0.12 | — | +0.00 | 9.0% | 111.5 | 9.0% | -1.00 | 8.85 | 8.45 | 9.25 | — |
| — | — | 0.12 | — | +0.00 | 9.2% | 112 | 9.2% | -1.00 | 9.32 | 8.95 | 9.70 | — |
| — | — | 0.09 | — | +0.00 | 9.6% | 113 | 9.6% | -1.00 | 10.38 | 9.95 | 10.80 | — |
| — | — | 0.09 | — | +0.00 | 10.1% | 114 | 10.1% | -1.00 | 11.32 | 10.75 | 11.90 | — |
| — | — | 0.09 | — | +0.00 | 10.6% | 115 | 10.6% | -1.00 | 12.25 | 11.75 | 12.75 | — |
| — | — | 0.09 | — | +0.00 | 11.2% | 116 | 11.2% | -1.00 | 13.28 | 12.75 | 13.80 | — |
| — | — | 0.09 | — | +0.00 | 11.9% | 117 | 11.9% | -1.00 | 14.22 | 13.75 | 14.70 | — |
| — | — | 0.09 | — | +0.00 | 12.6% | 118 | 12.6% | -1.00 | 15.25 | 14.75 | 15.75 | — |
| — | — | 0.09 | — | +0.00 | 13.3% | 119 | 13.3% | -1.00 | 16.27 | 15.75 | 16.80 | — |
| — | — | 0.09 | — | +0.00 | 14.0% | 120 | 14.0% | -1.00 | 17.30 | 16.75 | 17.85 | — |
| — | — | 0.09 | — | +0.00 | 14.8% | 121 | 14.8% | -1.00 | 18.07 | 16.80 | 19.35 | — |
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.