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 | |
| — | 17.20 | 18.90 | 18.05 | +1.00 | 33.0% | 85 | 33.0% | +0.00 | — | — | 0.21 | — |
| — | 12.65 | 13.95 | 13.30 | +1.00 | 30.9% | 90 | 30.9% | -0.00 | — | — | 1.91 | — |
| — | 11.10 | 12.90 | 12.00 | — | — | 91 | — | — | — | — | 0.75 | — |
| — | 10.15 | 11.95 | 11.05 | — | — | 92 | — | — | — | — | 0.79 | — |
| — | 9.05 | 10.90 | 9.97 | +1.00 | 30.2% | 93 | 30.2% | -0.00 | — | — | 0.11 | — |
| — | 8.25 | 10.10 | 9.18 | +1.00 | 30.0% | 94 | 30.0% | -0.00 | — | — | 0.05 | — |
| — | 7.40 | 8.85 | 8.12 | +1.00 | 29.9% | 95 | 29.9% | -0.00 | — | — | 0.03 | — |
| — | 6.15 | 8.10 | 7.12 | +0.99 | 29.8% | 96 | 29.8% | -0.01 | — | — | 0.06 | — |
| — | 5.70 | 6.90 | 6.30 | +0.98 | 29.7% | 97 | 29.7% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.65 | 6.00 | 5.33 | +0.97 | 29.5% | 98 | 29.5% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 4.05 | 4.95 | 4.50 | +0.94 | 29.2% | 99 | 29.2% | -0.06 | 0.09 | 0.06 | 0.11 | — |
| — | 3.15 | 4.00 | 3.58 | +0.89 | 28.7% | 100 | 28.7% | -0.11 | 0.15 | 0.13 | 0.17 | — |
| — | 2.56 | 3.85 | 3.21 | +0.81 | 28.2% | 101 | 28.2% | -0.19 | 0.28 | 0.23 | 0.33 | — |
| — | 1.88 | 2.34 | 2.11 | +0.72 | 27.6% | 102 | 27.6% | -0.28 | 0.52 | 0.46 | 0.57 | — |
| — | 1.28 | 1.64 | 1.46 | +0.59 | 27.1% | 103 | — | — | 0.85 | 0.76 | 0.94 | — |
| — | 0.81 | 1.00 | 0.91 | +0.46 | 26.6% | 104 | 26.6% | -0.54 | 1.35 | 1.21 | 1.49 | — |
| — | 0.52 | 0.62 | 0.57 | — | — | 105 | 26.4% | -0.68 | 1.97 | 1.74 | 2.20 | — |
| — | 0.31 | 0.39 | 0.35 | +0.21 | 26.4% | 106 | 26.4% | -0.79 | 2.70 | 2.47 | 2.93 | — |
| — | 0.14 | 0.25 | 0.20 | — | — | 107 | 26.8% | -0.87 | 3.98 | 3.35 | 4.60 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 108 | 27.7% | -0.93 | 4.75 | 4.30 | 5.20 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 109 | 29.2% | -0.96 | 5.53 | 5.10 | 5.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 30.9% | 110 | 30.9% | -0.97 | 6.35 | 5.95 | 6.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 32.5% | 111 | 32.5% | -0.99 | 7.75 | 6.70 | 8.80 | — |
| — | — | 0.07 | — | +0.01 | 33.7% | 112 | 33.7% | -0.99 | 8.90 | 8.15 | 9.65 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 34.3% | 113 | 34.3% | -1.00 | 9.72 | 9.00 | 10.45 | — |
| — | — | 0.07 | — | +0.00 | 34.2% | 114 | 34.2% | -1.00 | 10.95 | 10.25 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 115 | 33.4% | -1.00 | 11.95 | 11.25 | 12.65 | — |
| — | — | 0.30 | — | +0.00 | 32.4% | 116 | — | — | 12.80 | 12.05 | 13.55 | — |
| — | — | 0.64 | — | +0.00 | 31.3% | 117 | 31.3% | -1.00 | 13.80 | 13.05 | 14.55 | — |
| — | — | 1.01 | — | +0.00 | 30.3% | 118 | 30.3% | -1.00 | 15.10 | 13.80 | 16.40 | — |
| — | — | 0.70 | — | +0.00 | 29.6% | 119 | 29.6% | -1.00 | 16.05 | 14.70 | 17.40 | — |
| — | — | 0.60 | — | +0.00 | 29.2% | 120 | 29.2% | -1.00 | 17.02 | 15.65 | 18.40 | — |
| — | — | 0.71 | — | +0.00 | 29.0% | 121 | 29.0% | -1.00 | 18.05 | 16.70 | 19.40 | — |
| — | — | 0.45 | — | +0.00 | 29.0% | 122 | 29.0% | -1.00 | 19.18 | 17.95 | 20.40 | — |
| — | — | 0.40 | — | +0.00 | 29.1% | 123 | 29.1% | -1.00 | 20.20 | 19.00 | 21.40 | — |
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.