Spot 104.69
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.70 | 21.40 | 20.05 | +1.00 | 46.3% | 85 | 46.3% | -0.00 | — | — | 0.15 | — |
| — | 16.70 | 19.40 | 18.05 | +1.00 | 47.7% | 87 | 47.7% | -0.01 | — | — | 0.50 | — |
| — | 15.70 | 18.40 | 17.05 | +1.00 | 48.2% | 88 | 48.2% | -0.01 | — | — | 1.05 | — |
| — | 14.60 | 17.40 | 16.00 | +1.00 | 48.7% | 89 | 48.7% | -0.02 | — | — | 0.15 | — |
| — | 14.30 | 15.80 | 15.05 | +1.00 | 49.2% | 90 | 49.2% | -0.03 | — | — | 0.20 | — |
| — | 13.00 | 15.20 | 14.10 | +1.00 | 49.6% | 91 | 49.6% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 11.80 | 14.40 | 13.10 | +1.00 | 49.9% | 92 | 49.9% | -0.07 | 0.17 | 0.10 | 0.25 | — |
| — | 10.90 | 13.30 | 12.10 | +1.00 | 50.1% | 93 | 50.1% | -0.09 | 0.20 | 0.10 | 0.30 | — |
| — | 9.90 | 12.50 | 11.20 | +0.97 | 50.2% | 94 | 50.2% | -0.12 | 0.20 | 0.05 | 0.35 | — |
| — | 9.70 | 11.00 | 10.35 | +0.91 | 50.2% | 95 | 50.2% | -0.15 | 0.38 | 0.30 | 0.45 | — |
| — | 9.10 | 9.70 | 9.40 | +0.84 | 50.2% | 96 | 50.2% | -0.18 | 0.45 | 0.35 | 0.55 | — |
| — | 7.50 | 9.80 | 8.65 | +0.78 | 50.0% | 97 | 50.0% | -0.22 | 0.60 | 0.50 | 0.70 | — |
| — | 7.00 | 8.00 | 7.50 | +0.74 | 49.8% | 98 | 49.8% | -0.26 | 0.68 | 0.55 | 0.80 | — |
| — | 6.00 | 7.50 | 6.75 | +0.69 | 49.5% | 99 | 49.5% | -0.31 | 0.68 | 0.40 | 0.95 | — |
| — | 5.30 | 6.40 | 5.85 | +0.64 | 49.2% | 100 | 49.2% | -0.36 | 1.07 | 0.95 | 1.20 | — |
| — | 4.90 | 5.50 | 5.20 | +0.59 | 48.8% | 101 | 48.8% | -0.41 | 1.05 | 0.45 | 1.65 | — |
| — | 4.30 | 4.90 | 4.60 | +0.54 | 48.3% | 102 | 48.3% | -0.46 | 1.68 | 1.45 | 1.90 | — |
| — | 3.70 | 4.20 | 3.95 | +0.49 | 47.8% | 103 | 47.8% | -0.51 | 2.10 | 1.85 | 2.35 | — |
| — | 3.10 | 3.70 | 3.40 | +0.43 | 47.3% | 104 | 47.3% | -0.57 | 2.48 | 2.30 | 2.65 | — |
| — | 2.65 | 3.10 | 2.88 | +0.38 | 46.7% | 105 | 46.7% | -0.62 | 2.90 | 2.70 | 3.10 | — |
| — | 2.10 | 2.55 | 2.33 | +0.33 | 46.2% | 106 | 46.2% | -0.67 | 3.45 | 3.20 | 3.70 | — |
| — | 1.75 | 2.05 | 1.90 | +0.28 | 45.6% | 107 | 45.6% | -0.72 | 4.10 | 3.80 | 4.40 | — |
| — | 1.40 | 1.70 | 1.55 | +0.23 | 45.0% | 108 | 45.0% | -0.77 | 4.70 | 4.50 | 4.90 | — |
| — | 1.10 | 1.35 | 1.23 | +0.19 | 44.4% | 109 | 44.4% | -0.81 | 5.35 | 5.10 | 5.60 | — |
| — | 0.85 | 1.10 | 0.97 | +0.16 | 43.8% | 110 | 43.8% | -0.85 | 6.25 | 5.80 | 6.70 | — |
| — | 0.60 | 0.85 | 0.72 | +0.12 | 43.2% | 111 | 43.2% | -0.88 | 6.75 | 6.30 | 7.20 | — |
| — | 0.50 | 0.70 | 0.60 | +0.10 | 42.6% | 112 | 42.6% | -0.91 | 7.90 | 7.20 | 8.60 | — |
| — | 0.35 | 0.55 | 0.45 | +0.07 | 42.1% | 113 | 42.1% | -0.93 | 8.75 | 7.90 | 9.60 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 41.6% | 114 | 41.6% | -0.95 | 9.65 | 8.80 | 10.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 41.1% | 115 | 41.1% | -0.97 | 10.40 | 9.80 | 11.00 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 116 | 40.6% | -0.98 | 11.45 | 10.50 | 12.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 40.2% | 117 | 40.2% | -0.99 | 12.40 | 11.50 | 13.30 | — |
| — | — | 1.15 | — | — | — | 118 | 39.9% | -1.00 | 13.25 | 12.20 | 14.30 | — |
| — | — | 0.75 | — | +0.01 | 39.6% | 119 | 39.6% | -1.00 | 14.30 | 13.30 | 15.30 | — |
| — | — | 1.80 | — | — | — | 120 | 39.4% | -1.00 | 15.30 | 14.30 | 16.30 | — |
| — | — | 0.95 | — | +0.00 | 39.3% | 121 | 39.3% | -1.00 | 16.40 | 15.30 | 17.50 | — |
| — | — | 1.45 | — | +0.00 | 39.2% | 122 | 39.2% | -1.00 | 17.30 | 16.30 | 18.30 | — |
| — | — | 1.15 | — | +0.00 | 39.2% | 123 | 39.2% | -1.00 | 18.30 | 17.30 | 19.30 | — |
| — | — | 1.65 | — | +0.00 | 39.3% | 124 | 39.3% | -1.00 | 19.30 | 18.30 | 20.30 | — |
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.