Spot 103.67
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.95 | 20.90 | 18.93 | +0.98 | 33.0% | 85 | 33.0% | -0.02 | — | — | 0.82 | — |
| — | 12.05 | 14.70 | 13.38 | +0.96 | 29.2% | 90 | 29.2% | -0.04 | — | — | 2.23 | — |
| — | 11.80 | 13.70 | 12.75 | +0.95 | 28.6% | 91 | 28.6% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 10.85 | 12.75 | 11.80 | +0.94 | 27.9% | 92 | 27.9% | -0.06 | 0.20 | 0.06 | 0.34 | — |
| — | 9.90 | 11.50 | 10.70 | +0.92 | 27.3% | 93 | 27.3% | -0.08 | 0.27 | 0.09 | 0.45 | — |
| — | 9.00 | 10.90 | 9.95 | +0.91 | 26.7% | 94 | 26.7% | -0.09 | 0.34 | 0.19 | 0.50 | — |
| — | 7.35 | 9.70 | 8.53 | +0.89 | 26.2% | 95 | 26.2% | -0.11 | 0.45 | 0.34 | 0.55 | — |
| — | 7.25 | 8.85 | 8.05 | +0.86 | 25.7% | 96 | — | — | 0.52 | 0.33 | 0.71 | — |
| — | 5.70 | 7.95 | 6.83 | — | — | 97 | — | — | 0.80 | 0.60 | 0.99 | — |
| — | 5.60 | 7.00 | 6.30 | +0.80 | 24.8% | 98 | 24.8% | -0.20 | 0.85 | 0.73 | 0.98 | — |
| — | 4.85 | 6.25 | 5.55 | +0.76 | 24.5% | 99 | 24.5% | -0.24 | 1.26 | 0.92 | 1.60 | — |
| — | 5.00 | 5.55 | 5.28 | — | — | 100 | — | — | 1.54 | 1.24 | 1.85 | — |
| — | 4.25 | 4.85 | 4.55 | — | — | 101 | — | — | 1.74 | 1.44 | 2.03 | — |
| — | 3.75 | 4.20 | 3.98 | — | — | 102 | — | — | 2.04 | 1.81 | 2.27 | — |
| — | 3.20 | 3.65 | 3.42 | — | — | 103 | — | — | 2.54 | 2.34 | 2.75 | — |
| — | 2.58 | 3.10 | 2.84 | — | — | 104 | — | — | 3.12 | 2.83 | 3.40 | 11 |
| 3 | 2.19 | 2.68 | 2.44 | — | — | 105 | — | — | 3.62 | 3.35 | 3.90 | — |
| — | 1.83 | 2.16 | 2.00 | +0.40 | 23.1% | 106 | 23.1% | -0.61 | 4.20 | 3.80 | 4.60 | — |
| — | 1.20 | 1.87 | 1.53 | — | — | 107 | 23.1% | -0.66 | 4.70 | 4.25 | 5.15 | — |
| — | 1.19 | 1.45 | 1.32 | +0.30 | 23.1% | 108 | 23.1% | -0.71 | 5.53 | 5.25 | 5.80 | — |
| — | 0.91 | 1.20 | 1.05 | — | — | 109 | 23.1% | -0.76 | 6.62 | 5.85 | 7.40 | — |
| — | 0.76 | 0.90 | 0.83 | +0.22 | 23.1% | 110 | 23.1% | -0.80 | 7.45 | 6.70 | 8.20 | — |
| — | 0.43 | 0.80 | 0.61 | +0.18 | 23.2% | 111 | — | — | 8.32 | 7.60 | 9.05 | — |
| — | 0.44 | 0.58 | 0.51 | +0.15 | 23.3% | 112 | 23.3% | -0.87 | 9.10 | 8.30 | 9.90 | — |
| — | 0.06 | 0.49 | 0.28 | +0.12 | 23.5% | 113 | 23.5% | -0.90 | 10.10 | 9.30 | 10.90 | — |
| — | 0.15 | 0.39 | 0.27 | — | — | 114 | — | — | 11.03 | 10.25 | 11.80 | — |
| — | 0.16 | 0.32 | 0.24 | — | — | 115 | — | — | 12.12 | 10.80 | 13.45 | — |
| — | — | 2.28 | — | +0.07 | 24.1% | 116 | — | — | 12.88 | 12.00 | 13.75 | — |
| — | — | 0.78 | — | — | — | 117 | — | — | 14.07 | 12.70 | 15.45 | — |
| — | — | 0.68 | — | — | — | 118 | — | — | 15.03 | 13.65 | 16.40 | — |
| — | — | 0.47 | — | — | — | 119 | — | — | 15.78 | 14.15 | 17.40 | — |
| — | — | 0.08 | — | +0.03 | 25.3% | 120 | 25.3% | -1.00 | 16.45 | 14.50 | 18.40 | — |
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.