Spot 104.82
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 21.80 | 20.45 | +0.99 | 33.9% | 85 | 33.9% | -0.01 | — | — | 1.70 | — |
| — | 17.20 | 19.90 | 18.55 | +0.98 | 33.4% | 87 | 33.4% | -0.02 | — | — | 1.75 | — |
| — | 16.20 | 18.90 | 17.55 | +0.98 | 33.2% | 88 | 33.2% | -0.02 | — | — | 1.90 | — |
| — | 15.20 | 18.00 | 16.60 | +0.97 | 33.1% | 89 | 33.1% | -0.03 | — | — | 2.40 | — |
| — | 14.20 | 16.40 | 15.30 | +0.96 | 33.0% | 90 | 33.0% | -0.04 | 1.25 | 0.05 | 2.45 | — |
| — | 13.50 | 15.80 | 14.65 | +0.95 | 32.9% | 91 | 32.9% | -0.05 | 1.20 | 0.10 | 2.30 | — |
| — | 12.70 | 14.50 | 13.60 | +0.93 | 32.8% | 92 | 32.8% | -0.07 | 1.25 | 0.20 | 2.30 | — |
| — | 11.90 | 13.70 | 12.80 | +0.91 | 32.8% | 93 | 32.8% | -0.09 | 1.18 | 0.10 | 2.25 | — |
| — | 10.80 | 13.10 | 11.95 | +0.90 | 32.7% | 94 | 32.7% | -0.11 | 1.23 | 0.35 | 2.10 | — |
| — | 10.10 | 11.40 | 10.75 | +0.87 | 32.7% | 95 | 32.7% | -0.13 | 0.75 | 0.30 | 1.20 | — |
| — | 9.30 | 10.80 | 10.05 | +0.85 | 32.7% | 96 | 32.7% | -0.15 | 1.00 | 0.55 | 1.45 | — |
| — | 8.30 | 10.50 | 9.40 | +0.82 | 32.7% | 97 | 32.7% | -0.18 | 1.07 | 0.70 | 1.45 | — |
| — | 7.60 | 9.70 | 8.65 | +0.79 | 32.7% | 98 | 32.7% | -0.22 | 1.27 | 1.00 | 1.55 | — |
| — | 7.00 | 9.00 | 8.00 | +0.75 | 32.7% | 99 | 32.7% | -0.25 | 1.27 | 0.75 | 1.80 | — |
| — | 6.30 | 7.50 | 6.90 | +0.72 | 32.8% | 100 | 32.8% | -0.28 | 1.88 | 1.50 | 2.25 | — |
| — | 5.90 | 6.70 | 6.30 | +0.68 | 32.8% | 101 | 32.8% | -0.32 | 2.23 | 1.90 | 2.55 | — |
| — | 5.10 | 6.00 | 5.55 | +0.64 | 32.8% | 102 | 32.8% | -0.36 | 2.00 | 1.30 | 2.70 | — |
| — | 4.70 | 5.50 | 5.10 | +0.60 | 32.8% | 103 | 32.8% | -0.40 | 2.52 | 1.65 | 3.40 | — |
| — | 3.90 | 4.80 | 4.35 | +0.56 | 32.8% | 104 | 32.8% | -0.44 | 3.35 | 3.10 | 3.60 | — |
| — | 3.70 | 4.20 | 3.95 | +0.52 | 32.8% | 105 | 32.8% | -0.48 | 3.70 | 3.30 | 4.10 | — |
| — | 3.10 | 3.70 | 3.40 | +0.48 | 32.8% | 106 | 32.8% | -0.52 | 4.45 | 4.00 | 4.90 | — |
| — | 2.65 | 3.30 | 2.98 | +0.44 | 32.8% | 107 | 32.8% | -0.57 | 5.00 | 4.60 | 5.40 | — |
| — | 1.85 | 4.30 | 3.08 | +0.40 | 32.8% | 108 | 32.8% | -0.61 | 5.60 | 4.90 | 6.30 | — |
| — | 1.90 | 3.40 | 2.65 | +0.36 | 32.8% | 109 | 32.8% | -0.65 | 6.25 | 5.90 | 6.60 | — |
| — | 1.55 | 2.10 | 1.82 | +0.32 | 32.8% | 110 | 32.8% | -0.68 | 6.85 | 6.40 | 7.30 | — |
| — | 1.15 | 1.95 | 1.55 | +0.29 | 32.8% | 111 | 32.8% | -0.72 | 7.45 | 6.40 | 8.50 | — |
| — | 0.85 | 1.65 | 1.25 | +0.25 | 32.8% | 112 | 32.8% | -0.76 | 8.55 | 7.30 | 9.80 | — |
| — | 0.90 | 1.40 | 1.15 | +0.22 | 32.8% | 113 | 32.8% | -0.79 | 9.40 | 7.80 | 11.00 | — |
| — | 0.60 | 1.30 | 0.95 | +0.19 | 32.8% | 114 | 32.8% | -0.82 | 10.15 | 8.30 | 12.00 | — |
| — | 0.50 | 1.65 | 1.07 | +0.17 | 32.8% | 115 | 32.8% | -0.85 | 11.40 | 10.00 | 12.80 | — |
| — | — | 2.65 | — | +0.14 | 32.8% | 116 | 32.8% | -0.88 | 11.90 | 10.10 | 13.70 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 32.9% | 120 | 32.9% | -0.96 | 15.40 | 13.40 | 17.40 | — |
| — | — | 1.75 | — | +0.02 | 33.5% | 125 | 33.5% | -1.00 | 20.30 | 18.30 | 22.30 | — |
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.