Spot 103.39
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.20 | 21.00 | 18.60 | +1.00 | 23.2% | 85 | 23.2% | -0.00 | — | — | 0.22 | — |
| — | 13.10 | 13.90 | 13.50 | +1.00 | 19.2% | 90 | 19.2% | -0.00 | — | — | 0.22 | — |
| — | 7.20 | 12.00 | 9.60 | +1.00 | 15.4% | 94 | 15.4% | -0.00 | — | — | 0.23 | — |
| — | 8.10 | 8.90 | 8.50 | +1.00 | 14.7% | 95 | 14.7% | -0.00 | — | — | 4.90 | — |
| — | 7.15 | 7.90 | 7.53 | +0.99 | 14.3% | 96 | 14.3% | -0.01 | — | — | 4.90 | — |
| — | 4.95 | 9.50 | 7.22 | +0.99 | 14.4% | 96.5 | 14.4% | -0.01 | — | — | 0.24 | — |
| — | 4.40 | 9.00 | 6.70 | +0.99 | 14.3% | 97 | 14.3% | -0.01 | — | — | 4.90 | — |
| — | 5.65 | 6.40 | 6.03 | +0.98 | 14.0% | 97.5 | 14.0% | -0.02 | — | — | 0.25 | — |
| — | 5.15 | 5.90 | 5.53 | +0.98 | 13.5% | 98 | 13.5% | -0.02 | — | — | 4.90 | — |
| — | 4.65 | 5.40 | 5.03 | +0.97 | 13.0% | 98.5 | 13.0% | -0.03 | — | — | 4.90 | — |
| 1 | 2.25 | 7.00 | 4.62 | +0.97 | 12.4% | 99 | 12.4% | -0.03 | — | — | 4.90 | 2 |
| — | 3.65 | 4.45 | 4.05 | +0.96 | 11.8% | 99.5 | 11.8% | -0.04 | — | — | 0.27 | — |
| — | 3.20 | 3.95 | 3.58 | +0.95 | 11.2% | 100 | 11.2% | -0.05 | — | — | 0.29 | — |
| — | 2.53 | 3.45 | 2.99 | +0.93 | 10.7% | 100.5 | 10.7% | -0.07 | — | — | 4.90 | — |
| — | 1.40 | 5.00 | 3.20 | +0.90 | 10.2% | 101 | 10.2% | -0.10 | — | — | 0.30 | — |
| — | 0.10 | 4.95 | 2.52 | +0.86 | 9.7% | 101.5 | 9.7% | -0.14 | — | — | 4.90 | — |
| — | 0.74 | 5.00 | 2.87 | +0.81 | 9.2% | 102 | 9.2% | -0.19 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.73 | 8.8% | 102.5 | 8.8% | -0.27 | — | — | 1.75 | — |
| — | 0.15 | 4.95 | 2.55 | +0.64 | 8.4% | 103 | 8.4% | -0.38 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.52 | 8.2% | 103.5 | 8.2% | -0.50 | 0.66 | 0.20 | 1.12 | — |
| — | 0.17 | 0.67 | 0.42 | +0.40 | 8.0% | 104 | 8.0% | -0.63 | — | — | 4.90 | — |
| — | 0.01 | 0.69 | 0.35 | +0.28 | 7.9% | 104.5 | 7.9% | -0.76 | — | — | 4.90 | — |
| — | — | 0.38 | — | +0.18 | 7.9% | 105 | 7.9% | -0.87 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.12 | 8.0% | 105.5 | 8.0% | -0.95 | 2.51 | 0.07 | 4.95 | — |
| 11 | — | 4.90 | — | +0.07 | 8.2% | 106 | 8.2% | -1.00 | 2.60 | 0.25 | 4.95 | — |
| — | — | 0.25 | — | +0.04 | 8.3% | 106.5 | 8.3% | -1.00 | 2.73 | 0.50 | 4.95 | — |
| — | — | 4.90 | — | +0.02 | 8.5% | 107 | 8.5% | -1.00 | 3.77 | 1.93 | 5.60 | — |
| — | — | 4.90 | — | +0.01 | 8.6% | 107.5 | 8.6% | -1.00 | 4.12 | 3.75 | 4.50 | — |
| — | — | 0.23 | — | +0.01 | 8.7% | 108 | 8.7% | -1.00 | 4.70 | 2.60 | 6.80 | — |
| — | — | 0.23 | — | +0.00 | 8.8% | 108.5 | 8.8% | -1.00 | 5.12 | 4.75 | 5.50 | — |
| — | — | 0.23 | — | +0.00 | 8.9% | 109 | 8.9% | -1.00 | 5.62 | 5.25 | 6.00 | — |
| — | — | 0.23 | — | +0.00 | 9.0% | 109.5 | 9.0% | -1.00 | 6.00 | 3.60 | 8.40 | — |
| — | — | 4.90 | — | +0.00 | 9.1% | 110 | 9.1% | -1.00 | 6.45 | 4.10 | 8.80 | — |
| — | — | 0.23 | — | +0.00 | 9.2% | 110.5 | 9.2% | -1.00 | 7.10 | 6.70 | 7.50 | — |
| — | — | 4.90 | — | +0.00 | 9.4% | 111 | 9.4% | -1.00 | 7.60 | 7.20 | 8.00 | — |
| — | — | 0.22 | — | +0.00 | 9.7% | 112 | 9.7% | -1.00 | 8.60 | 8.20 | 9.00 | — |
| — | — | 0.22 | — | +0.00 | 10.1% | 113 | 10.1% | -1.00 | 9.60 | 9.20 | 10.00 | — |
| — | — | 0.22 | — | +0.00 | 10.5% | 114 | 10.5% | -1.00 | 10.60 | 10.20 | 11.00 | — |
| — | — | 4.90 | — | +0.00 | 11.0% | 115 | 11.0% | -1.00 | 11.45 | 9.00 | 13.90 | — |
| — | — | 0.22 | — | +0.00 | 11.5% | 116 | 11.5% | -1.00 | 12.60 | 12.20 | 13.00 | — |
| — | — | 0.22 | — | +0.00 | 12.0% | 117 | 12.0% | -1.00 | 13.60 | 13.20 | 14.00 | — |
| — | — | 0.22 | — | +0.00 | 12.6% | 118 | 12.6% | -1.00 | 14.60 | 14.20 | 15.00 | — |
| — | — | 0.22 | — | +0.00 | 13.2% | 119 | 13.2% | -1.00 | 15.60 | 15.20 | 16.00 | — |
| — | — | 0.22 | — | +0.00 | 13.8% | 120 | 13.8% | -1.00 | 16.40 | 14.00 | 18.80 | — |
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.