Spot 103.69
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.50 | 21.00 | 19.75 | +1.00 | 56.1% | 84 | 56.1% | -0.00 | — | — | 1.00 | — |
| — | 17.50 | 19.90 | 18.70 | +1.00 | 55.3% | 85 | 55.3% | -0.00 | — | — | 0.15 | — |
| — | 16.50 | 18.90 | 17.70 | +0.99 | 54.6% | 86 | 54.6% | -0.01 | — | — | 0.75 | — |
| — | 15.50 | 17.90 | 16.70 | +0.99 | 54.0% | 87 | 54.0% | -0.01 | — | — | 0.75 | — |
| — | 14.50 | 17.00 | 15.75 | +0.99 | 53.4% | 88 | 53.4% | -0.01 | — | — | 0.75 | — |
| — | 13.60 | 15.90 | 14.75 | +0.98 | 53.0% | 89 | 53.0% | -0.02 | — | — | 0.95 | — |
| — | 12.90 | 14.90 | 13.90 | +0.98 | 52.6% | 90 | 52.6% | -0.02 | — | — | 0.75 | — |
| — | 11.90 | 14.00 | 12.95 | +0.97 | 52.2% | 91 | 52.2% | -0.03 | — | — | 0.95 | — |
| — | 11.00 | 13.00 | 12.00 | +0.96 | 51.9% | 92 | 51.9% | -0.04 | — | — | 0.75 | — |
| — | 10.00 | 12.10 | 11.05 | +0.94 | 51.7% | 93 | 51.7% | -0.06 | 0.40 | 0.05 | 0.75 | — |
| — | 9.10 | 11.10 | 10.10 | +0.92 | 51.5% | 94 | 51.5% | -0.08 | 0.30 | 0.20 | 0.40 | — |
| — | 8.20 | 10.20 | 9.20 | +0.90 | 51.3% | 95 | 51.3% | -0.10 | 0.40 | 0.30 | 0.50 | — |
| — | 7.30 | 9.40 | 8.35 | +0.87 | 51.2% | 96 | 51.2% | -0.13 | 0.53 | 0.35 | 0.70 | — |
| — | 6.50 | 8.50 | 7.50 | +0.84 | 51.1% | 97 | 51.1% | -0.16 | 0.42 | 0.05 | 0.80 | — |
| — | 5.60 | 7.70 | 6.65 | +0.80 | 51.0% | 98 | 51.0% | -0.20 | 0.80 | 0.65 | 0.95 | — |
| — | 4.90 | 7.00 | 5.95 | +0.76 | 50.9% | 99 | 50.9% | -0.24 | 1.00 | 0.80 | 1.20 | — |
| — | 4.80 | 5.90 | 5.35 | +0.71 | 50.9% | 100 | 50.9% | -0.29 | 1.35 | 1.20 | 1.50 | — |
| — | 3.70 | 5.30 | 4.50 | +0.66 | 50.9% | 101 | 50.9% | -0.34 | 1.70 | 1.50 | 1.90 | — |
| — | 3.50 | 4.40 | 3.95 | +0.61 | 50.9% | 102 | 50.9% | -0.39 | 2.10 | 1.90 | 2.30 | — |
| — | 3.00 | 3.80 | 3.40 | +0.56 | 50.9% | 103 | 50.9% | -0.44 | 2.62 | 2.30 | 2.95 | — |
| — | 2.65 | 3.40 | 3.02 | +0.50 | 51.0% | 104 | 51.0% | -0.50 | 2.98 | 2.65 | 3.30 | — |
| — | 2.25 | 2.70 | 2.48 | +0.45 | 51.0% | 105 | 51.0% | -0.55 | 3.55 | 3.20 | 3.90 | — |
| — | 1.65 | 2.30 | 1.98 | +0.40 | 51.1% | 106 | 51.1% | -0.60 | 3.95 | 3.10 | 4.80 | — |
| — | 1.55 | 1.90 | 1.73 | +0.35 | 51.2% | 107 | 51.2% | -0.65 | 4.95 | 4.40 | 5.50 | — |
| — | 1.20 | 1.60 | 1.40 | +0.30 | 51.2% | 108 | 51.2% | -0.70 | 5.60 | 5.10 | 6.10 | — |
| — | 0.70 | 1.50 | 1.10 | +0.26 | 51.4% | 109 | 51.4% | -0.75 | 6.50 | 5.50 | 7.50 | — |
| — | 0.65 | 1.20 | 0.93 | +0.22 | 51.5% | 110 | 51.5% | -0.78 | 6.95 | 6.20 | 7.70 | — |
| — | 0.65 | 1.00 | 0.82 | +0.18 | 51.6% | 111 | 51.6% | -0.82 | 8.00 | 6.90 | 9.10 | — |
| — | 0.45 | 1.00 | 0.72 | +0.15 | 51.7% | 112 | 51.7% | -0.85 | 8.80 | 7.70 | 9.90 | — |
| — | 0.30 | 0.80 | 0.55 | +0.12 | 51.9% | 113 | 51.9% | -0.88 | 9.70 | 8.60 | 10.80 | — |
| — | 0.15 | 0.80 | 0.47 | +0.10 | 52.1% | 114 | 52.1% | -0.90 | 10.60 | 9.50 | 11.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.08 | 52.2% | 115 | 52.2% | -0.92 | 11.55 | 10.50 | 12.60 | — |
| — | 0.15 | 0.60 | 0.38 | +0.07 | 52.4% | 116 | 52.4% | -0.94 | 12.25 | 11.60 | 12.90 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 52.6% | 117 | 52.6% | -0.95 | 13.35 | 12.20 | 14.50 | — |
| — | — | 0.75 | — | +0.04 | 52.8% | 118 | 52.8% | -0.96 | 14.30 | 13.20 | 15.40 | — |
| — | — | 0.75 | — | +0.03 | 53.1% | 119 | 53.1% | -0.97 | 15.20 | 14.20 | 16.20 | — |
| — | — | 0.75 | — | +0.03 | 53.3% | 120 | 53.3% | -0.98 | 16.45 | 15.30 | 17.60 | — |
| — | — | 2.20 | — | +0.02 | 53.5% | 121 | 53.5% | -0.99 | 17.40 | 16.20 | 18.60 | — |
| — | — | 0.95 | — | +0.02 | 53.8% | 122 | 53.8% | -0.99 | 18.45 | 17.30 | 19.60 | — |
| — | — | 0.75 | — | +0.01 | 54.1% | 123 | 54.1% | -0.99 | 19.40 | 18.20 | 20.60 | — |
| — | — | 1.75 | — | +0.01 | 54.4% | 124 | 54.4% | -1.00 | 20.35 | 19.10 | 21.60 | — |
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.