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 | |
| — | 18.70 | 21.00 | 19.85 | +0.98 | 52.1% | 84 | 52.1% | -0.02 | — | — | 0.80 | — |
| — | 17.70 | 20.10 | 18.90 | +0.98 | 51.6% | 85 | 51.6% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 16.80 | 19.10 | 17.95 | +0.97 | 51.3% | 86 | 51.3% | -0.03 | — | — | 1.00 | — |
| — | 15.80 | 18.20 | 17.00 | +0.97 | 51.0% | 87 | 51.0% | -0.03 | — | — | 1.75 | — |
| — | 14.90 | 17.20 | 16.05 | +0.96 | 50.8% | 88 | 50.8% | -0.04 | 0.42 | 0.10 | 0.75 | — |
| — | 14.30 | 16.20 | 15.25 | +0.95 | 50.6% | 89 | 50.6% | -0.05 | 0.45 | 0.10 | 0.80 | — |
| — | 13.30 | 15.60 | 14.45 | +0.93 | 50.5% | 90 | 50.5% | -0.07 | 0.30 | 0.05 | 0.55 | — |
| — | 12.40 | 14.50 | 13.45 | +0.92 | 50.5% | 91 | 50.5% | -0.08 | 0.60 | 0.25 | 0.95 | — |
| — | 11.50 | 13.60 | 12.55 | +0.90 | 50.5% | 92 | 50.5% | -0.10 | 0.72 | 0.35 | 1.10 | — |
| — | 10.60 | 12.70 | 11.65 | +0.88 | 50.5% | 93 | 50.5% | -0.12 | 0.80 | 0.55 | 1.05 | — |
| — | 9.80 | 11.90 | 10.85 | +0.86 | 50.5% | 94 | 50.5% | -0.14 | 1.48 | 0.60 | 2.35 | — |
| — | 8.90 | 11.10 | 10.00 | +0.83 | 50.6% | 95 | 50.6% | -0.17 | 0.80 | 0.35 | 1.25 | — |
| — | 8.40 | 10.30 | 9.35 | +0.80 | 50.7% | 96 | 50.7% | -0.20 | 0.88 | 0.20 | 1.55 | — |
| — | 7.30 | 9.50 | 8.40 | +0.77 | 50.8% | 97 | 50.8% | -0.23 | 1.55 | 1.15 | 1.95 | — |
| — | 6.60 | 8.50 | 7.55 | +0.74 | 50.9% | 98 | 50.9% | -0.26 | 1.75 | 1.35 | 2.15 | — |
| — | 6.50 | 7.90 | 7.20 | +0.70 | 51.0% | 99 | 51.0% | -0.30 | 2.15 | 1.70 | 2.60 | — |
| — | 5.50 | 7.10 | 6.30 | +0.67 | 51.1% | 100 | 51.1% | -0.33 | 2.50 | 2.25 | 2.75 | — |
| — | 5.10 | 6.40 | 5.75 | +0.63 | 51.2% | 101 | 51.2% | -0.37 | 2.95 | 2.40 | 3.50 | — |
| — | 5.00 | 6.00 | 5.50 | +0.59 | 51.3% | 102 | 51.3% | -0.41 | 3.35 | 3.00 | 3.70 | — |
| — | 4.50 | 5.10 | 4.80 | +0.55 | 51.4% | 103 | 51.4% | -0.45 | 3.85 | 3.40 | 4.30 | — |
| — | 4.00 | 4.60 | 4.30 | +0.52 | 51.6% | 104 | 51.6% | -0.49 | 4.40 | 4.00 | 4.80 | — |
| — | 3.50 | 4.00 | 3.75 | +0.48 | 51.7% | 105 | 51.7% | -0.52 | 5.00 | 4.50 | 5.50 | — |
| — | 3.20 | 3.80 | 3.50 | +0.44 | 51.8% | 106 | 51.8% | -0.56 | 5.40 | 4.80 | 6.00 | — |
| — | 2.75 | 3.30 | 3.02 | +0.41 | 51.9% | 107 | 51.9% | -0.60 | 6.05 | 5.30 | 6.80 | — |
| — | 2.45 | 3.00 | 2.73 | +0.37 | 52.0% | 108 | 52.0% | -0.63 | 6.70 | 6.10 | 7.30 | — |
| — | 1.65 | 2.65 | 2.15 | +0.34 | 52.1% | 109 | 52.1% | -0.67 | 7.65 | 6.80 | 8.50 | — |
| — | 1.75 | 2.45 | 2.10 | +0.30 | 52.3% | 110 | 52.3% | -0.70 | 8.10 | 7.50 | 8.70 | — |
| — | 1.10 | 2.15 | 1.62 | +0.28 | 52.4% | 111 | 52.4% | -0.73 | 9.00 | 7.90 | 10.10 | — |
| — | 1.10 | 2.00 | 1.55 | +0.25 | 52.5% | 112 | 52.5% | -0.75 | 9.70 | 8.50 | 10.90 | — |
| 5 | 1.05 | 1.65 | 1.35 | +0.22 | 52.7% | 113 | 52.7% | -0.78 | 10.45 | 9.30 | 11.60 | — |
| — | 0.70 | 1.60 | 1.15 | +0.20 | 52.8% | 114 | 52.8% | -0.80 | 11.30 | 10.10 | 12.50 | — |
| — | 0.70 | 1.20 | 0.95 | +0.17 | 53.0% | 115 | 53.0% | -0.83 | 12.30 | 11.30 | 13.30 | — |
| — | 0.65 | 1.35 | 1.00 | +0.16 | 53.2% | 116 | 53.2% | -0.85 | 13.05 | 11.90 | 14.20 | — |
| — | 0.55 | 1.35 | 0.95 | +0.14 | 53.3% | 117 | 53.3% | -0.87 | 13.95 | 12.90 | 15.00 | — |
| — | 0.35 | 2.85 | 1.60 | +0.12 | 53.5% | 118 | 53.5% | -0.88 | 14.90 | 13.90 | 15.90 | — |
| — | 0.30 | 2.75 | 1.52 | +0.11 | 53.8% | 119 | 53.8% | -0.90 | 15.90 | 14.70 | 17.10 | — |
| — | 0.25 | 0.80 | 0.53 | +0.09 | 54.0% | 120 | 54.0% | -0.91 | 16.80 | 15.60 | 18.00 | — |
| — | 0.15 | 2.60 | 1.38 | +0.08 | 54.2% | 121 | 54.2% | -0.92 | 17.65 | 16.40 | 18.90 | — |
| — | 0.10 | 0.85 | 0.47 | +0.07 | 54.5% | 122 | 54.5% | -0.93 | 18.75 | 17.30 | 20.20 | — |
| — | 0.15 | 1.35 | 0.75 | +0.06 | 54.8% | 123 | 54.8% | -0.94 | 19.75 | 18.30 | 21.20 | — |
| — | 0.05 | 1.35 | 0.70 | +0.06 | 55.1% | 124 | 55.1% | -0.95 | 20.55 | 19.30 | 21.80 | — |
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.