Spot 104.04
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 20.70 | 19.65 | — | — | 85 | 38.5% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 16.40 | 18.00 | 17.20 | +0.96 | 37.3% | 87.5 | — | — | 0.40 | 0.20 | 0.60 | — |
| — | 14.20 | 15.60 | 14.90 | — | — | 90 | 36.2% | -0.06 | 0.40 | 0.30 | 0.50 | — |
| — | 12.10 | 14.10 | 13.10 | — | — | 92 | — | — | 0.60 | 0.15 | 1.05 | — |
| — | 11.90 | 13.60 | 12.75 | +0.91 | 35.2% | 92.5 | — | — | 0.65 | 0.55 | 0.75 | — |
| — | 11.30 | 13.20 | 12.25 | — | — | 93 | — | — | 0.70 | 0.45 | 0.95 | — |
| — | 10.30 | 12.40 | 11.35 | — | — | 94 | — | — | 0.82 | 0.70 | 0.95 | — |
| — | 9.90 | 10.90 | 10.40 | — | — | 95 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 8.60 | 10.60 | 9.60 | — | — | 96 | — | — | 1.32 | 1.00 | 1.65 | — |
| — | 7.80 | 9.80 | 8.80 | — | — | 97 | — | — | 1.52 | 1.20 | 1.85 | — |
| — | 7.80 | 9.10 | 8.45 | — | — | 97.5 | — | — | 1.43 | 1.30 | 1.55 | — |
| — | 7.50 | 8.50 | 8.00 | — | — | 98 | — | — | 1.45 | 1.05 | 1.85 | — |
| — | 7.00 | 7.90 | 7.45 | — | — | 99 | — | — | 2.02 | 1.70 | 2.35 | — |
| — | 6.30 | 6.90 | 6.60 | — | — | 100 | 32.8% | -0.28 | 2.15 | 2.05 | 2.25 | — |
| — | 5.50 | 6.30 | 5.90 | — | — | 101 | — | — | 2.48 | 2.35 | 2.60 | — |
| — | 5.10 | 5.50 | 5.30 | — | — | 102 | — | — | 2.88 | 2.80 | 2.95 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 103 | — | — | 3.30 | 3.10 | 3.50 | — |
| — | 4.00 | 4.50 | 4.25 | — | — | 104 | — | — | 3.65 | 3.40 | 3.90 | — |
| — | 3.50 | 3.90 | 3.70 | +0.53 | 31.9% | 105 | 31.9% | -0.47 | 4.20 | 4.00 | 4.40 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 106 | — | — | 4.80 | 4.60 | 5.00 | — |
| — | 2.60 | 3.10 | 2.85 | — | — | 107 | — | — | 5.70 | 5.20 | 6.20 | — |
| — | 2.25 | 2.55 | 2.40 | — | — | 108 | — | — | 6.05 | 5.80 | 6.30 | — |
| — | 1.70 | 2.20 | 1.95 | — | — | 109 | — | — | 6.70 | 6.30 | 7.10 | — |
| — | 1.65 | 1.90 | 1.77 | +0.34 | 31.3% | 110 | 31.3% | -0.67 | 7.30 | 6.70 | 7.90 | — |
| — | 1.40 | 1.75 | 1.57 | — | — | 111 | — | — | 8.05 | 7.40 | 8.70 | — |
| — | 1.15 | 1.40 | 1.27 | — | — | 112 | — | — | 8.85 | 8.20 | 9.50 | — |
| — | 0.60 | 1.60 | 1.10 | — | — | 113 | — | — | 9.70 | 9.10 | 10.30 | — |
| — | 0.80 | 1.05 | 0.93 | — | — | 114 | — | — | 10.50 | 9.40 | 11.60 | — |
| — | 0.55 | 0.90 | 0.72 | +0.18 | 31.1% | 115 | 31.1% | -0.83 | 11.30 | 10.50 | 12.10 | — |
| — | 0.55 | 0.80 | 0.68 | — | — | 116 | — | — | 12.35 | 11.40 | 13.30 | — |
| — | 0.35 | 0.90 | 0.62 | — | — | 117 | — | — | 13.05 | 11.90 | 14.20 | — |
| — | 0.35 | 0.80 | 0.57 | — | — | 118 | — | — | 14.00 | 12.90 | 15.10 | — |
| — | 0.25 | 0.50 | 0.38 | — | — | 119 | — | — | 14.95 | 13.80 | 16.10 | — |
| — | 0.25 | 0.60 | 0.42 | +0.09 | 31.3% | 120 | 31.3% | -0.93 | 15.90 | 14.80 | 17.00 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 31.7% | 125 | 31.7% | -0.99 | 20.85 | 19.80 | 21.90 | — |
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.