Spot 103.23
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 20.25 | 18.62 | +1.00 | 53.6% | 85 | 53.6% | -0.00 | — | — | 0.04 | — |
| — | 13.75 | 17.80 | 15.78 | +1.00 | 52.4% | 87.5 | 52.4% | -0.00 | — | — | 0.04 | — |
| — | 12.05 | 14.40 | 13.22 | +1.00 | 51.4% | 90 | 51.4% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 12.00 | 10.90 | +0.99 | 50.5% | 92.5 | 50.5% | -0.01 | — | — | 0.04 | — |
| — | 8.30 | 12.15 | 10.22 | +0.99 | 50.3% | 93 | 50.3% | -0.01 | — | — | 0.04 | — |
| — | 8.20 | 11.25 | 9.72 | +0.98 | 50.1% | 94 | 50.1% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.05 | 9.55 | 8.30 | +0.97 | 49.8% | 95 | 49.8% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 5.35 | 8.60 | 6.97 | +0.96 | 49.5% | 96 | 49.5% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 4.40 | 7.65 | 6.03 | +0.94 | 49.3% | 97 | 49.3% | -0.06 | 0.12 | 0.02 | 0.23 | — |
| — | 4.65 | 7.20 | 5.92 | +0.93 | 49.2% | 97.5 | 49.2% | -0.07 | 0.19 | 0.06 | 0.32 | — |
| — | 3.50 | 6.75 | 5.12 | +0.91 | 49.1% | 98 | 49.1% | -0.09 | 0.22 | 0.05 | 0.39 | — |
| — | 3.30 | 5.90 | 4.60 | +0.88 | 48.9% | 99 | 48.9% | -0.12 | 0.31 | 0.01 | 0.61 | — |
| — | 3.50 | 5.10 | 4.30 | +0.83 | 48.7% | 100 | 48.7% | -0.17 | 0.55 | 0.45 | 0.65 | — |
| — | 1.76 | 4.40 | 3.08 | +0.77 | 48.6% | 101 | 48.6% | -0.23 | 1.05 | 0.72 | 1.38 | — |
| — | 2.15 | 3.75 | 2.95 | +0.70 | 48.5% | 102 | 48.5% | -0.29 | 0.97 | 0.29 | 1.65 | — |
| — | 1.75 | 2.16 | 1.96 | +0.63 | 48.4% | 103 | 48.4% | -0.37 | 1.05 | 0.36 | 1.75 | — |
| — | 1.20 | 1.60 | 1.40 | +0.55 | 48.3% | 104 | 48.3% | -0.45 | 2.13 | 1.90 | 2.37 | — |
| — | 0.80 | 1.15 | 0.97 | +0.47 | 48.3% | 105 | 48.3% | -0.54 | 2.79 | 2.03 | 3.55 | — |
| — | 0.01 | 1.73 | 0.87 | +0.39 | 48.4% | 106 | 48.4% | -0.61 | 3.80 | 3.05 | 4.55 | — |
| — | 0.05 | 0.58 | 0.32 | +0.32 | 48.4% | 107 | 48.4% | -0.69 | 4.20 | 3.35 | 5.05 | — |
| — | 0.01 | 0.40 | 0.20 | +0.25 | 48.5% | 108 | 48.5% | -0.75 | 5.12 | 3.15 | 7.10 | — |
| — | 0.15 | 0.39 | 0.27 | +0.20 | 48.5% | 109 | 48.5% | -0.80 | 5.72 | 4.75 | 6.70 | — |
| — | 0.12 | 0.18 | 0.15 | +0.15 | 48.6% | 110 | 48.6% | -0.85 | 7.05 | 6.70 | 7.40 | — |
| — | 0.05 | 0.17 | 0.11 | +0.11 | 48.7% | 111 | 48.7% | -0.89 | 8.43 | 7.65 | 9.20 | — |
| — | 0.04 | 0.11 | 0.07 | +0.09 | 48.8% | 112 | 48.8% | -0.92 | 8.95 | 7.25 | 10.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.06 | 48.9% | 113 | 48.9% | -0.94 | 9.88 | 7.95 | 11.80 | — |
| — | — | 0.06 | — | +0.05 | 49.0% | 114 | 49.0% | -0.96 | 10.78 | 9.55 | 12.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 49.1% | 115 | 49.1% | -0.97 | 11.00 | 9.80 | 12.20 | — |
| — | — | 0.10 | — | +0.02 | 49.3% | 116 | 49.3% | -0.98 | 12.82 | 11.55 | 14.10 | — |
| — | — | 0.10 | — | +0.02 | 49.4% | 117 | 49.4% | -0.99 | 13.60 | 11.85 | 15.35 | — |
| — | — | 0.30 | — | +0.01 | 49.6% | 118 | 49.6% | -0.99 | 14.93 | 13.20 | 16.65 | — |
| — | — | 0.38 | — | +0.01 | 49.8% | 119 | 49.8% | -1.00 | 15.68 | 14.25 | 17.10 | — |
| — | — | 0.05 | — | +0.01 | 50.0% | 120 | 50.0% | -1.00 | 17.00 | 15.15 | 18.85 | — |
| — | — | 0.01 | — | +0.00 | 50.2% | 121 | 50.2% | -1.00 | 17.70 | 15.90 | 19.50 | — |
| — | — | 1.52 | — | +0.00 | 50.4% | 122 | 50.4% | -1.00 | 18.90 | 17.05 | 20.75 | — |
| — | — | 0.31 | — | +0.00 | 50.6% | 123 | 50.6% | -1.00 | 20.05 | 18.35 | 21.75 | — |
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.