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 | |
| — | 18.00 | 21.45 | 19.73 | +0.99 | 32.8% | 85 | 32.8% | -0.01 | — | — | 0.72 | — |
| — | 13.35 | 16.55 | 14.95 | +0.98 | 29.2% | 90 | 29.2% | -0.02 | — | — | 0.37 | — |
| — | 11.30 | 14.60 | 12.95 | +0.97 | 28.0% | 92 | 28.0% | -0.03 | — | — | 0.35 | — |
| — | 10.45 | 13.65 | 12.05 | +0.96 | 27.4% | 93 | 27.4% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 9.50 | 12.05 | 10.78 | +0.95 | 26.8% | 94 | 26.8% | -0.05 | 0.27 | 0.10 | 0.44 | — |
| — | 8.65 | 11.05 | 9.85 | +0.94 | 26.3% | 95 | 26.3% | -0.06 | 0.32 | 0.14 | 0.50 | — |
| — | 7.25 | 10.20 | 8.72 | +0.93 | 25.8% | 96 | 25.8% | -0.08 | 0.36 | 0.14 | 0.59 | — |
| — | 6.85 | 9.25 | 8.05 | +0.91 | 25.4% | 97 | 25.4% | -0.09 | 0.55 | 0.17 | 0.93 | — |
| — | 6.00 | 8.50 | 7.25 | +0.89 | 25.0% | 98 | 25.0% | -0.11 | 0.58 | 0.17 | 1.00 | — |
| — | 5.20 | 7.60 | 6.40 | +0.87 | 24.6% | 99 | 24.6% | -0.13 | 0.85 | 0.43 | 1.28 | — |
| — | 5.40 | 5.80 | 5.60 | +0.84 | 24.3% | 100 | 24.3% | -0.16 | 1.07 | 0.90 | 1.25 | — |
| — | 4.25 | 6.10 | 5.17 | +0.81 | 24.1% | 101 | 24.1% | -0.19 | 1.30 | 1.03 | 1.58 | — |
| — | 3.95 | 5.30 | 4.62 | +0.77 | 23.9% | 102 | 23.9% | -0.23 | 1.65 | 1.37 | 1.92 | — |
| — | 2.59 | 3.65 | 3.12 | +0.73 | 23.7% | 103 | 23.7% | -0.27 | 2.10 | 1.90 | 2.30 | — |
| — | 2.88 | 3.10 | 2.99 | +0.68 | 23.6% | 104 | 23.6% | -0.32 | 2.40 | 2.10 | 2.70 | — |
| — | 2.50 | 2.65 | 2.58 | +0.63 | 23.6% | 105 | 23.6% | -0.37 | 3.15 | 3.05 | 3.25 | — |
| — | 2.05 | 2.20 | 2.12 | +0.58 | 23.5% | 106 | 23.5% | -0.43 | 3.60 | 3.10 | 4.10 | — |
| — | 1.61 | 1.94 | 1.77 | +0.52 | 23.5% | 107 | 23.5% | -0.48 | 4.45 | 3.50 | 5.40 | — |
| — | 0.98 | 1.76 | 1.37 | +0.47 | 23.5% | 108 | 23.5% | -0.54 | 4.85 | 3.60 | 6.10 | — |
| — | 1.00 | 1.27 | 1.14 | +0.41 | 23.5% | 109 | 23.5% | -0.60 | 5.62 | 4.45 | 6.80 | — |
| — | 0.89 | 0.94 | 0.92 | +0.36 | 23.6% | 110 | 23.6% | -0.65 | 6.42 | 5.25 | 7.60 | — |
| — | 0.66 | 0.77 | 0.71 | +0.31 | 23.7% | 111 | 23.7% | -0.70 | 7.28 | 6.10 | 8.45 | — |
| — | 0.42 | 0.71 | 0.56 | +0.27 | 23.8% | 112 | 23.8% | -0.75 | 8.05 | 6.80 | 9.30 | — |
| — | 0.41 | 0.66 | 0.54 | +0.22 | 23.9% | 113 | 23.9% | -0.80 | 9.05 | 7.90 | 10.20 | — |
| — | 0.16 | 0.46 | 0.31 | +0.19 | 24.1% | 114 | 24.1% | -0.84 | 9.80 | 8.70 | 10.90 | — |
| — | 0.28 | 0.40 | 0.34 | +0.15 | 24.3% | 115 | 24.3% | -0.87 | 11.12 | 9.70 | 12.55 | — |
| — | 0.17 | 0.36 | 0.27 | +0.13 | 24.5% | 116 | 24.5% | -0.90 | 11.72 | 9.95 | 13.50 | — |
| — | 0.16 | 0.22 | 0.19 | +0.10 | 24.7% | 117 | 24.7% | -0.93 | 12.47 | 10.90 | 14.05 | — |
| — | 0.02 | 0.38 | 0.20 | +0.08 | 24.9% | 118 | 24.9% | -0.95 | 13.70 | 11.95 | 15.45 | — |
| — | 0.07 | 0.62 | 0.34 | +0.07 | 25.2% | 119 | 25.2% | -0.97 | 14.75 | 12.90 | 16.60 | — |
| — | 0.05 | 0.51 | 0.28 | +0.06 | 25.4% | 120 | 25.4% | -0.98 | 15.85 | 13.90 | 17.80 | — |
| — | — | 0.91 | — | +0.05 | 25.7% | 121 | 25.7% | -0.99 | 17.00 | 14.90 | 19.10 | — |
| — | — | 0.40 | — | +0.04 | 26.0% | 122 | 26.0% | -1.00 | 17.93 | 15.90 | 19.95 | — |
| — | 0.03 | 0.13 | 0.08 | +0.03 | 26.3% | 123 | 26.3% | -1.00 | 18.50 | 16.90 | 20.10 | — |
| — | — | 0.60 | — | +0.02 | 26.6% | 124 | 26.6% | -1.00 | 19.73 | 17.90 | 21.55 | — |
| — | 0.02 | 0.25 | 0.14 | +0.02 | 26.9% | 125 | 26.9% | -1.00 | 20.23 | 18.90 | 21.55 | — |
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.