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 | |
| — | 17.25 | 19.55 | 18.40 | +1.00 | 32.6% | 85 | 32.6% | -0.00 | — | — | 1.55 | — |
| — | 12.50 | 14.40 | 13.45 | +1.00 | 30.4% | 90 | 30.4% | -0.00 | — | — | 0.05 | — |
| — | 12.55 | 12.95 | 12.75 | +0.99 | 30.1% | 91 | 30.1% | -0.01 | — | — | 0.11 | — |
| — | 9.85 | 12.30 | 11.07 | +0.99 | 29.7% | 92 | 29.7% | -0.01 | — | — | 0.11 | — |
| — | 8.75 | 11.40 | 10.07 | +0.99 | 29.2% | 93 | 29.2% | -0.01 | — | — | 0.10 | — |
| — | 8.25 | 10.00 | 9.12 | +0.98 | 28.7% | 94 | 28.7% | -0.02 | — | — | 0.08 | — |
| — | 7.70 | 9.10 | 8.40 | +0.97 | 28.2% | 95 | 28.2% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 6.55 | 8.20 | 7.38 | +0.95 | 27.6% | 96 | 27.6% | -0.05 | 0.12 | 0.06 | 0.18 | — |
| — | 5.90 | 7.40 | 6.65 | +0.93 | 27.0% | 97 | 27.0% | -0.07 | 0.10 | 0.01 | 0.20 | — |
| — | 5.00 | 6.15 | 5.58 | +0.90 | 26.5% | 98 | 26.5% | -0.10 | 0.22 | 0.18 | 0.26 | — |
| — | 4.00 | 5.25 | 4.62 | — | — | 99 | — | — | 0.35 | 0.11 | 0.59 | — |
| — | 3.85 | 4.40 | 4.12 | — | — | 100 | — | — | 0.51 | 0.44 | 0.58 | — |
| — | 3.30 | 3.80 | 3.55 | — | — | 101 | — | — | 0.73 | 0.64 | 0.82 | — |
| — | 2.48 | 2.88 | 2.68 | +0.66 | 24.5% | 102 | 24.5% | -0.34 | 1.01 | 0.86 | 1.17 | — |
| — | 1.91 | 2.29 | 2.10 | +0.58 | 24.1% | 103 | 24.1% | -0.43 | 1.33 | 1.06 | 1.60 | — |
| — | 1.50 | 1.71 | 1.60 | +0.48 | 23.8% | 104 | 23.8% | -0.52 | 1.88 | 1.65 | 2.10 | — |
| — | 1.04 | 1.23 | 1.14 | +0.39 | 23.6% | 105 | 23.6% | -0.61 | 2.53 | 2.32 | 2.74 | — |
| — | 0.70 | 0.92 | 0.81 | +0.31 | 23.6% | 106 | — | — | 3.40 | 2.76 | 4.05 | — |
| — | 0.48 | 0.74 | 0.61 | — | — | 107 | — | — | 4.08 | 3.70 | 4.45 | — |
| — | 0.21 | 0.45 | 0.33 | — | — | 108 | — | — | 5.12 | 4.45 | 5.80 | — |
| — | 0.21 | 0.47 | 0.34 | +0.13 | 24.5% | 109 | 24.5% | -0.88 | 5.85 | 5.40 | 6.30 | — |
| — | 0.16 | 0.20 | 0.18 | +0.09 | 25.2% | 110 | 25.2% | -0.92 | 6.60 | 6.10 | 7.10 | — |
| — | 0.04 | 0.21 | 0.12 | +0.07 | 26.1% | 111 | 26.1% | -0.94 | 8.00 | 7.10 | 8.90 | — |
| — | 0.04 | 0.17 | 0.10 | +0.05 | 27.1% | 112 | 27.1% | -0.96 | 9.35 | 8.25 | 10.45 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 28.3% | 113 | 28.3% | -0.97 | 10.28 | 9.10 | 11.45 | — |
| — | — | 0.12 | — | +0.04 | 29.7% | 114 | 29.7% | -0.98 | 11.30 | 10.15 | 12.45 | — |
| — | 0.05 | 0.11 | 0.08 | — | — | 115 | 31.2% | -0.99 | 12.03 | 11.20 | 12.85 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 32.7% | 116 | — | — | 13.00 | 11.95 | 14.05 | — |
| — | — | 0.28 | — | — | — | 117 | 34.3% | -0.99 | 14.05 | 12.70 | 15.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 38.9% | 120 | 38.9% | -1.00 | 16.80 | 15.95 | 17.65 | — |
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.