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 | |
| — | 19.10 | 21.60 | 20.35 | +0.93 | 56.0% | 84 | 56.0% | -0.08 | 0.75 | 0.25 | 1.25 | — |
| — | 18.20 | 20.60 | 19.40 | +0.92 | 56.2% | 85 | 56.2% | -0.09 | 0.90 | 0.45 | 1.35 | — |
| — | 17.90 | 19.70 | 18.80 | +0.91 | 56.3% | 86 | 56.3% | -0.10 | 1.73 | 0.50 | 2.95 | — |
| — | 16.90 | 19.00 | 17.95 | +0.89 | 56.4% | 87 | 56.4% | -0.11 | 1.07 | 0.65 | 1.50 | — |
| — | 15.50 | 18.00 | 16.75 | +0.88 | 56.4% | 88 | 56.4% | -0.13 | 1.25 | 0.95 | 1.55 | — |
| 0 | 14.90 | 17.10 | 16.00 | +0.86 | 56.4% | 89 | 56.4% | -0.14 | 1.35 | 0.95 | 1.75 | 0 |
| — | 13.80 | 16.30 | 15.05 | +0.84 | 56.3% | 90 | 56.3% | -0.16 | 1.62 | 1.20 | 2.05 | — |
| — | 13.30 | 15.60 | 14.45 | +0.83 | 56.3% | 91 | 56.3% | -0.18 | 1.75 | 1.35 | 2.15 | — |
| — | 12.60 | 14.80 | 13.70 | +0.81 | 56.3% | 92 | 56.3% | -0.20 | 2.10 | 1.80 | 2.40 | — |
| — | 11.80 | 14.00 | 12.90 | +0.79 | 56.2% | 93 | 56.2% | -0.22 | 2.30 | 1.90 | 2.70 | — |
| — | 11.20 | 13.50 | 12.35 | +0.77 | 56.2% | 94 | 56.2% | -0.24 | 2.52 | 1.95 | 3.10 | — |
| — | 10.50 | 13.00 | 11.75 | +0.74 | 56.2% | 95 | 56.2% | -0.26 | 3.05 | 2.60 | 3.50 | — |
| — | 10.20 | 12.30 | 11.25 | +0.72 | 56.2% | 96 | 56.2% | -0.28 | 3.30 | 2.80 | 3.80 | — |
| — | 9.30 | 11.60 | 10.45 | +0.70 | 56.3% | 97 | 56.3% | -0.31 | 3.50 | 3.00 | 4.00 | — |
| — | 8.60 | 10.50 | 9.55 | +0.67 | 56.3% | 98 | 56.3% | -0.33 | 3.90 | 3.40 | 4.40 | — |
| — | 8.30 | 9.90 | 9.10 | +0.65 | 56.4% | 99 | 56.4% | -0.35 | 4.50 | 3.90 | 5.10 | — |
| — | 7.70 | 9.30 | 8.50 | +0.62 | 56.4% | 100 | 56.4% | -0.38 | 5.00 | 4.30 | 5.70 | — |
| — | 7.60 | 8.80 | 8.20 | +0.60 | 56.5% | 101 | 56.5% | -0.40 | 5.20 | 4.70 | 5.70 | — |
| — | 6.90 | 8.00 | 7.45 | +0.57 | 56.6% | 102 | 56.6% | -0.43 | 5.85 | 5.10 | 6.60 | — |
| — | 6.10 | 7.60 | 6.85 | +0.55 | 56.8% | 103 | 56.8% | -0.45 | 6.45 | 5.80 | 7.10 | — |
| — | 5.60 | 7.20 | 6.40 | +0.53 | 56.9% | 104 | 56.9% | -0.48 | 6.85 | 6.10 | 7.60 | — |
| — | 5.80 | 6.60 | 6.20 | +0.50 | 57.0% | 105 | 57.0% | -0.50 | 7.25 | 6.70 | 7.80 | — |
| — | 4.80 | 6.30 | 5.55 | +0.48 | 57.1% | 106 | 57.1% | -0.52 | 8.20 | 7.40 | 9.00 | — |
| — | 4.40 | 6.00 | 5.20 | +0.45 | 57.3% | 107 | 57.3% | -0.55 | 8.60 | 7.80 | 9.40 | — |
| — | 4.60 | 6.30 | 5.45 | +0.43 | 57.4% | 108 | 57.4% | -0.57 | 9.00 | 8.30 | 9.70 | — |
| — | 3.80 | 5.40 | 4.60 | +0.41 | 57.5% | 109 | 57.5% | -0.59 | 10.05 | 9.10 | 11.00 | — |
| — | 4.00 | 5.70 | 4.85 | +0.39 | 57.6% | 110 | 57.6% | -0.62 | 10.55 | 9.70 | 11.40 | — |
| — | 3.20 | 4.50 | 3.85 | +0.36 | 57.7% | 111 | 57.7% | -0.64 | 11.35 | 10.70 | 12.00 | 0 |
| 0 | 3.40 | 5.10 | 4.25 | +0.34 | 57.8% | 112 | 57.8% | -0.66 | 12.15 | 11.10 | 13.20 | 0 |
| 4 | 2.60 | 4.00 | 3.30 | +0.32 | 57.9% | 113 | 57.9% | -0.68 | 13.05 | 12.10 | 14.00 | 0 |
| 0 | 2.50 | 3.60 | 3.05 | +0.30 | 58.0% | 114 | 58.0% | -0.70 | 13.60 | 12.80 | 14.40 | 0 |
| 671 | 2.70 | 3.40 | 3.05 | +0.29 | 58.1% | 115 | 58.1% | -0.72 | 14.25 | 13.50 | 15.00 | — |
| — | 2.05 | 3.20 | 2.62 | +0.27 | 58.1% | 116 | 58.1% | -0.73 | 15.00 | 13.70 | 16.30 | — |
| — | 2.20 | 3.90 | 3.05 | +0.25 | 58.2% | 117 | 58.2% | -0.75 | 15.60 | 14.50 | 16.70 | — |
| — | 2.10 | 2.55 | 2.33 | — | — | 118 | — | — | 16.75 | 15.40 | 18.10 | — |
| — | 1.90 | 2.35 | 2.12 | — | — | 119 | — | — | 17.45 | 16.20 | 18.70 | — |
| — | 1.70 | 2.25 | 1.98 | +0.20 | 58.2% | 120 | 58.2% | -0.80 | 18.45 | 17.10 | 19.80 | — |
| — | 1.25 | 2.15 | 1.70 | +0.19 | 58.2% | 121 | — | — | 19.15 | 17.90 | 20.40 | — |
| — | 1.20 | 2.15 | 1.68 | — | — | 122 | — | — | 20.00 | 18.80 | 21.20 | — |
| — | 1.10 | 1.85 | 1.48 | +0.16 | 58.1% | 123 | — | — | 20.85 | 19.60 | 22.10 | — |
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.