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 | |
| — | 16.00 | 18.90 | 17.45 | +1.00 | 43.3% | 85 | 43.3% | -0.00 | — | — | 0.15 | — |
| — | 14.70 | 16.90 | 15.80 | +1.00 | 44.5% | 87 | 44.5% | -0.01 | — | — | 0.25 | — |
| — | 13.40 | 15.90 | 14.65 | +1.00 | 45.1% | 88 | 45.1% | -0.01 | — | — | 1.00 | — |
| — | 12.50 | 14.90 | 13.70 | +1.00 | 45.7% | 89 | 45.7% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 12.30 | 13.40 | 12.85 | +1.00 | 46.2% | 90 | 46.2% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 10.50 | 12.90 | 11.70 | +1.00 | 46.7% | 91 | 46.7% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 9.30 | 11.90 | 10.60 | +1.00 | 47.1% | 92 | 47.1% | -0.07 | 0.30 | 0.10 | 0.50 | — |
| — | 8.90 | 10.40 | 9.65 | +1.00 | 47.4% | 93 | 47.4% | -0.09 | 0.40 | 0.30 | 0.50 | — |
| — | 7.60 | 9.60 | 8.60 | +0.97 | 47.6% | 94 | 47.6% | -0.12 | 0.53 | 0.45 | 0.60 | — |
| — | 7.90 | 8.40 | 8.15 | +0.91 | 47.7% | 95 | 47.7% | -0.15 | 0.65 | 0.50 | 0.80 | — |
| — | 6.00 | 8.20 | 7.10 | +0.84 | 47.6% | 96 | 47.6% | -0.18 | 0.72 | 0.55 | 0.90 | — |
| — | 5.20 | 7.40 | 6.30 | +0.78 | 47.5% | 97 | 47.5% | -0.22 | 0.95 | 0.70 | 1.20 | — |
| — | 5.40 | 6.90 | 6.15 | +0.74 | 47.3% | 98 | 47.3% | -0.26 | 1.20 | 0.90 | 1.50 | — |
| — | 4.60 | 5.30 | 4.95 | +0.69 | 47.1% | 99 | 47.1% | -0.31 | 1.07 | 0.40 | 1.75 | — |
| — | 3.90 | 4.50 | 4.20 | +0.64 | 46.8% | 100 | 46.8% | -0.36 | 1.35 | 0.70 | 2.00 | — |
| — | 3.20 | 3.80 | 3.50 | +0.59 | 46.4% | 101 | 46.4% | -0.41 | 2.12 | 1.95 | 2.30 | — |
| — | 2.80 | 3.20 | 3.00 | +0.54 | 46.1% | 102 | 46.1% | -0.46 | 2.73 | 2.45 | 3.00 | — |
| — | 2.40 | 2.70 | 2.55 | +0.49 | 45.7% | 103 | 45.7% | -0.51 | 2.67 | 2.05 | 3.30 | — |
| — | 2.00 | 2.45 | 2.23 | +0.43 | 45.4% | 104 | 45.4% | -0.57 | 3.75 | 3.40 | 4.10 | — |
| — | 1.60 | 2.05 | 1.82 | +0.38 | 45.0% | 105 | 45.0% | -0.62 | 4.35 | 3.90 | 4.80 | — |
| — | 1.20 | 1.55 | 1.38 | +0.33 | 44.7% | 106 | 44.7% | -0.67 | 5.00 | 4.40 | 5.60 | — |
| — | 0.95 | 1.25 | 1.10 | +0.28 | 44.3% | 107 | 44.3% | -0.72 | 6.15 | 5.30 | 7.00 | — |
| — | 0.75 | 1.05 | 0.90 | +0.23 | 44.0% | 108 | 44.0% | -0.77 | 6.65 | 5.60 | 7.70 | — |
| — | 0.50 | 0.95 | 0.72 | +0.19 | 43.6% | 109 | 43.6% | -0.81 | 7.65 | 6.80 | 8.50 | — |
| — | 0.50 | 0.60 | 0.55 | +0.16 | 43.3% | 110 | 43.3% | -0.85 | 8.25 | 7.10 | 9.40 | — |
| — | 0.30 | 0.50 | 0.40 | +0.12 | 42.9% | 111 | 42.9% | -0.88 | 9.25 | 8.30 | 10.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.10 | 42.4% | 112 | 42.4% | -0.91 | 10.05 | 8.90 | 11.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.07 | 42.0% | 113 | 42.0% | -0.93 | 10.95 | 9.80 | 12.10 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 41.6% | 114 | 41.6% | -0.95 | 12.05 | 11.10 | 13.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 41.1% | 115 | 41.1% | -0.97 | 12.90 | 11.80 | 14.00 | — |
| — | — | 0.20 | — | +0.03 | 40.6% | 116 | 40.6% | -0.98 | 14.00 | 12.70 | 15.30 | — |
| — | — | 0.95 | — | +0.02 | 40.2% | 117 | 40.2% | -0.99 | 15.00 | 13.70 | 16.30 | — |
| — | — | 1.00 | — | +0.01 | 39.7% | 118 | 39.7% | -1.00 | 15.65 | 14.50 | 16.80 | — |
| — | — | 1.60 | — | +0.01 | 39.3% | 119 | 39.3% | -1.00 | 17.00 | 15.70 | 18.30 | — |
| — | — | 2.15 | — | +0.01 | 39.0% | 120 | 39.0% | -1.00 | 18.00 | 16.70 | 19.30 | — |
| — | — | 1.20 | — | +0.00 | 38.7% | 121 | 38.7% | -1.00 | 18.70 | 17.50 | 19.90 | — |
| — | — | 1.55 | — | +0.00 | 38.5% | 122 | 38.5% | -1.00 | 19.70 | 18.50 | 20.90 | — |
| — | — | 1.35 | — | +0.00 | 38.4% | 123 | 38.4% | -1.00 | 21.00 | 19.70 | 22.30 | — |
| — | — | 1.20 | — | +0.00 | 38.4% | 124 | 38.4% | -1.00 | 21.80 | 20.70 | 22.90 | — |
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.