Spot 103.98
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.95 | 21.25 | 19.60 | +1.00 | 35.6% | 85 | 35.6% | -0.00 | — | — | 0.13 | — |
| — | 13.00 | 16.20 | 14.60 | +1.00 | 31.4% | 90 | 31.4% | -0.00 | — | — | 0.09 | — |
| — | 12.00 | 15.20 | 13.60 | +1.00 | 30.6% | 91 | 30.6% | -0.00 | — | — | 0.14 | — |
| — | 11.00 | 14.25 | 12.62 | +1.00 | 29.9% | 92 | 29.9% | -0.00 | — | — | 1.15 | — |
| — | 10.00 | 13.25 | 11.62 | +1.00 | 29.2% | 93 | 29.2% | -0.00 | — | — | 0.05 | — |
| — | 9.00 | 12.25 | 10.62 | +0.99 | 28.5% | 94 | 28.5% | -0.01 | — | — | 1.35 | — |
| — | 8.00 | 10.55 | 9.28 | +0.99 | 27.9% | 95 | 27.9% | -0.01 | — | — | 0.14 | — |
| — | 7.00 | 10.25 | 8.62 | +0.99 | 27.3% | 96 | 27.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 6.00 | 9.30 | 7.65 | +0.98 | 26.7% | 97 | 26.7% | -0.02 | — | — | 0.50 | — |
| — | 5.20 | 7.70 | 6.45 | +0.97 | 26.2% | 98 | 26.2% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 4.65 | 6.15 | 5.40 | +0.96 | 25.7% | 99 | 25.7% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 3.85 | 5.05 | 4.45 | +0.94 | 25.2% | 100 | 25.2% | -0.06 | 0.32 | 0.30 | 0.34 | — |
| — | 2.09 | 5.05 | 3.57 | +0.92 | 24.7% | 101 | 24.7% | -0.08 | 0.42 | 0.35 | 0.50 | — |
| — | 2.64 | 4.15 | 3.40 | +0.88 | 24.4% | 102 | 24.4% | -0.12 | 0.73 | 0.70 | 0.77 | — |
| — | 2.02 | 2.27 | 2.15 | +0.83 | 24.2% | 103 | 24.2% | -0.17 | 1.07 | 1.01 | 1.13 | — |
| — | 1.56 | 1.71 | 1.64 | +0.77 | 24.2% | 104 | 24.2% | -0.23 | 1.50 | 1.45 | 1.56 | — |
| — | 1.16 | 1.22 | 1.19 | +0.69 | 24.2% | 105 | 24.2% | -0.31 | 2.04 | 1.96 | 2.12 | — |
| — | 0.80 | 0.85 | 0.82 | +0.60 | 24.1% | 106 | 24.1% | -0.41 | 2.71 | 2.54 | 2.88 | — |
| — | 0.51 | 0.57 | 0.54 | +0.50 | 24.1% | 107 | 24.1% | -0.50 | 3.42 | 3.05 | 3.80 | — |
| — | 0.35 | 0.36 | 0.35 | +0.41 | 24.2% | 108 | 24.2% | -0.60 | 4.00 | 3.70 | 4.30 | — |
| — | 0.19 | 0.24 | 0.21 | +0.32 | 24.5% | 109 | 24.5% | -0.69 | 5.20 | 4.80 | 5.60 | — |
| — | 0.14 | 0.16 | 0.15 | +0.24 | 24.9% | 110 | 24.9% | -0.77 | 6.00 | 5.70 | 6.30 | — |
| — | 0.07 | 0.11 | 0.09 | +0.18 | 25.5% | 111 | 25.5% | -0.84 | 6.58 | 4.95 | 8.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.13 | 26.4% | 112 | 26.4% | -0.88 | 7.58 | 5.95 | 9.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.09 | 27.5% | 113 | 27.5% | -0.92 | 8.85 | 7.65 | 10.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 28.7% | 114 | 28.7% | -0.95 | 9.78 | 7.95 | 11.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 29.9% | 115 | 29.9% | -0.97 | 10.93 | 9.65 | 12.20 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 31.1% | 116 | 31.1% | -0.99 | 11.50 | 9.95 | 13.05 | — |
| — | — | 0.04 | — | +0.02 | 32.3% | 117 | 32.3% | -1.00 | 12.55 | 10.95 | 14.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 33.4% | 118 | 33.4% | -1.00 | 13.57 | 11.95 | 15.20 | — |
| — | — | 0.13 | — | +0.01 | 34.5% | 119 | 34.5% | -1.00 | 14.55 | 12.90 | 16.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 35.5% | 120 | 35.5% | -1.00 | 15.97 | 14.65 | 17.30 | — |
| — | — | 1.35 | — | +0.00 | 36.3% | 121 | 36.3% | -1.00 | 16.98 | 15.65 | 18.30 | — |
| — | — | 1.16 | — | +0.00 | 37.1% | 122 | 37.1% | -1.00 | 17.68 | 15.90 | 19.45 | — |
| — | — | 1.15 | — | +0.00 | 37.8% | 123 | 37.8% | -1.00 | 18.93 | 17.65 | 20.20 | — |
| — | — | 1.35 | — | +0.00 | 38.4% | 124 | 38.4% | -1.00 | 19.62 | 17.95 | 21.30 | — |
| — | — | 0.07 | — | +0.00 | 39.1% | 125 | 39.1% | -1.00 | 21.05 | 19.65 | 22.45 | — |
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.