Spot 103.03
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.50 | 18.90 | 17.70 | +1.00 | 37.5% | 85 | 37.5% | +0.00 | — | — | 0.15 | — |
| — | 15.20 | 16.90 | 16.05 | +1.00 | 36.0% | 87 | 36.0% | +0.00 | — | — | 0.10 | — |
| — | 14.00 | 16.40 | 15.20 | +1.00 | 35.7% | 87.5 | 35.7% | +0.00 | — | — | 0.95 | — |
| — | 14.50 | 15.20 | 14.85 | +1.00 | 35.4% | 88 | 35.4% | +0.00 | — | — | 0.10 | — |
| — | 13.10 | 14.20 | 13.65 | +1.00 | 34.8% | 89 | 34.8% | +0.00 | — | — | 0.10 | — |
| — | 12.50 | 13.20 | 12.85 | +1.00 | 34.2% | 90 | 34.2% | +0.00 | — | — | 0.10 | — |
| — | 11.20 | 12.20 | 11.70 | +1.00 | 33.8% | 91 | 33.8% | -0.00 | — | — | 0.30 | — |
| — | 9.70 | 11.90 | 10.80 | +1.00 | 33.6% | 92 | 33.6% | -0.00 | — | — | 0.20 | — |
| — | 9.20 | 11.40 | 10.30 | +1.00 | 33.6% | 92.5 | 33.6% | -0.00 | — | — | 0.30 | — |
| — | 9.00 | 10.90 | 9.95 | +1.00 | 33.7% | 93 | 33.7% | -0.00 | — | — | 0.10 | — |
| — | 7.50 | 9.30 | 8.40 | +1.00 | 34.5% | 94 | 34.5% | -0.00 | — | — | 0.10 | — |
| — | 7.80 | 8.30 | 8.05 | +1.00 | 35.9% | 95 | 35.9% | -0.00 | — | — | 0.10 | — |
| — | 5.70 | 7.90 | 6.80 | +1.00 | 37.6% | 96 | 37.6% | -0.01 | — | — | 0.05 | — |
| — | 4.70 | 6.30 | 5.50 | +1.00 | 38.6% | 97 | 38.6% | -0.03 | — | — | 0.20 | — |
| — | 4.20 | 5.70 | 4.95 | +1.00 | 38.6% | 97.5 | 38.6% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 4.90 | 5.30 | 5.10 | +1.00 | 38.2% | 98 | 38.2% | -0.06 | — | — | 0.50 | — |
| — | 3.30 | 4.20 | 3.75 | +1.00 | 36.5% | 99 | 36.5% | -0.10 | 0.10 | 0.05 | 0.15 | — |
| — | 2.50 | 3.20 | 2.85 | +0.98 | 34.2% | 100 | 34.2% | -0.17 | 0.17 | 0.10 | 0.25 | — |
| — | 1.55 | 2.70 | 2.12 | +0.91 | 31.9% | 101 | 31.9% | -0.28 | 0.35 | 0.25 | 0.45 | — |
| — | 0.95 | 1.30 | 1.12 | +0.71 | 30.4% | 102 | 30.4% | -0.43 | 0.62 | 0.45 | 0.80 | — |
| — | 0.50 | 0.70 | 0.60 | +0.44 | 29.5% | 103 | 29.5% | -0.60 | 1.20 | 1.00 | 1.40 | — |
| — | 0.10 | 0.45 | 0.28 | +0.25 | 29.4% | 104 | 29.4% | -0.76 | 2.20 | 1.50 | 2.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.13 | 29.5% | 105 | 29.5% | -0.87 | 2.70 | 2.50 | 2.90 | — |
| — | — | 0.15 | — | +0.06 | 29.7% | 106 | 29.7% | -0.95 | 4.00 | 3.10 | 4.90 | — |
| — | — | 0.10 | — | +0.02 | 30.0% | 107 | 30.0% | -0.98 | 5.00 | 3.80 | 6.20 | — |
| — | — | 0.05 | — | +0.01 | 30.2% | 108 | 30.2% | -1.00 | 6.00 | 4.70 | 7.30 | — |
| — | — | 0.05 | — | +0.00 | 30.4% | 109 | 30.4% | -1.00 | 7.00 | 5.70 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 110 | 30.6% | -1.00 | 7.90 | 7.40 | 8.40 | — |
| — | — | 0.80 | — | +0.00 | 30.8% | 111 | 30.8% | -1.00 | 9.00 | 7.70 | 10.30 | — |
| — | — | 0.90 | — | +0.00 | 31.0% | 112 | 31.0% | -1.00 | 9.90 | 8.90 | 10.90 | — |
| — | — | 2.15 | — | +0.00 | 31.3% | 113 | 31.3% | -1.00 | 10.85 | 9.40 | 12.30 | — |
| — | — | 0.80 | — | +0.00 | 31.5% | 114 | 31.5% | -1.00 | 12.35 | 11.40 | 13.30 | — |
| — | — | 0.05 | — | +0.00 | 31.8% | 115 | 31.8% | -1.00 | 12.95 | 12.00 | 13.90 | — |
| — | — | 1.40 | — | +0.00 | 32.1% | 116 | 32.1% | -1.00 | 14.00 | 12.70 | 15.30 | — |
| — | — | 0.15 | — | +0.00 | 33.5% | 120 | 33.5% | -1.00 | 17.75 | 17.00 | 18.50 | — |
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.