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 | |
| — | 18.90 | 21.90 | 20.40 | +1.00 | 33.3% | 85 | — | — | — | — | 0.75 | — |
| — | 17.10 | 20.00 | 18.55 | +1.00 | 32.8% | 87 | 32.8% | -0.04 | — | — | 2.15 | — |
| — | 16.00 | 19.00 | 17.50 | +1.00 | 32.7% | 88 | — | — | — | — | 2.15 | — |
| — | 14.80 | 18.00 | 16.40 | +0.99 | 32.6% | 89 | 32.6% | -0.06 | — | — | 2.20 | — |
| — | 14.20 | 17.10 | 15.65 | — | — | 90 | 32.6% | -0.08 | 1.12 | 0.05 | 2.20 | — |
| — | 13.30 | 15.90 | 14.60 | — | — | 91 | 32.5% | -0.10 | — | — | 2.35 | — |
| — | 12.30 | 15.00 | 13.65 | +0.88 | 32.6% | 92 | — | — | 1.40 | 0.25 | 2.55 | — |
| — | 11.50 | 14.10 | 12.80 | +0.86 | 32.6% | 93 | 32.6% | -0.14 | 1.48 | 0.30 | 2.65 | — |
| — | 10.80 | 13.10 | 11.95 | +0.84 | 32.7% | 94 | 32.7% | -0.16 | 1.57 | 0.35 | 2.80 | — |
| — | 10.10 | 11.70 | 10.90 | +0.81 | 32.7% | 95 | — | — | 0.72 | 0.45 | 1.00 | — |
| — | 9.30 | 11.00 | 10.15 | +0.78 | 32.8% | 96 | 32.8% | -0.22 | 1.00 | 0.65 | 1.35 | 1 |
| 10 | 8.60 | 9.50 | 9.05 | +0.75 | 32.9% | 97 | 32.9% | -0.26 | 1.05 | 0.85 | 1.25 | 2 |
| 5 | 7.60 | 9.20 | 8.40 | +0.71 | 33.0% | 98 | 33.0% | -0.29 | 1.23 | 1.00 | 1.45 | 5 |
| 4 | 7.00 | 8.30 | 7.65 | +0.67 | 33.0% | 99 | 33.0% | -0.33 | 1.60 | 1.30 | 1.90 | — |
| — | 6.30 | 7.50 | 6.90 | +0.63 | 33.1% | 100 | 33.1% | -0.37 | 1.80 | 1.60 | 2.00 | — |
| — | 5.70 | 6.70 | 6.20 | +0.59 | 33.1% | 101 | 33.1% | -0.41 | 1.98 | 1.65 | 2.30 | — |
| — | 5.40 | 6.20 | 5.80 | +0.55 | 33.2% | 102 | 33.2% | -0.45 | 3.05 | 2.20 | 3.90 | — |
| — | 4.10 | 6.30 | 5.20 | +0.51 | 33.2% | 103 | 33.2% | -0.50 | 3.02 | 2.65 | 3.40 | — |
| — | 4.30 | 4.70 | 4.50 | +0.47 | 33.2% | 104 | 33.2% | -0.54 | 3.85 | 3.10 | 4.60 | — |
| — | 3.70 | 4.20 | 3.95 | +0.42 | 33.1% | 105 | 33.1% | -0.58 | 3.90 | 3.60 | 4.20 | — |
| — | 3.10 | 4.90 | 4.00 | +0.38 | 33.1% | 106 | 33.1% | -0.62 | 4.90 | 4.10 | 5.70 | — |
| — | 2.85 | 3.40 | 3.12 | +0.35 | 33.0% | 107 | 33.0% | -0.66 | 4.95 | 4.60 | 5.30 | — |
| — | 2.25 | 3.00 | 2.62 | +0.31 | 32.9% | 108 | 32.9% | -0.70 | 5.60 | 5.10 | 6.10 | — |
| — | 1.90 | 2.50 | 2.20 | +0.28 | 32.7% | 109 | 32.7% | -0.73 | 6.25 | 5.90 | 6.60 | — |
| — | 1.65 | 2.35 | 2.00 | +0.24 | 32.6% | 110 | 32.6% | -0.77 | 6.90 | 6.50 | 7.30 | — |
| — | 1.25 | 1.90 | 1.57 | +0.22 | 32.4% | 111 | 32.4% | -0.80 | 7.65 | 7.00 | 8.30 | — |
| — | 0.85 | 1.85 | 1.35 | +0.19 | 32.2% | 112 | 32.2% | -0.82 | 8.55 | 7.60 | 9.50 | — |
| — | — | — | — | — | — | 113 | — | — | — | — | — | — |
| — | — | — | — | — | — | 114 | — | — | — | — | — | — |
| — | 0.35 | 1.25 | 0.80 | +0.12 | 31.6% | 115 | 31.6% | -0.89 | 10.85 | 9.80 | 11.90 | — |
| — | — | — | — | — | — | 116 | — | — | — | — | — | — |
| — | 0.05 | 0.60 | 0.33 | +0.06 | 30.5% | 120 | 30.5% | -0.96 | 15.45 | 14.40 | 16.50 | — |
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.