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 | |
| — | 19.20 | 21.00 | 20.10 | +1.00 | 44.0% | 85 | 44.0% | -0.00 | — | — | 0.50 | — |
| — | 16.70 | 19.10 | 17.90 | +1.00 | 45.4% | 87 | 45.4% | -0.00 | — | — | 1.20 | — |
| — | 15.90 | 18.10 | 17.00 | +0.99 | 46.1% | 88 | 46.1% | -0.01 | — | — | 0.95 | — |
| — | 15.00 | 17.10 | 16.05 | +0.99 | 46.8% | 89 | 46.8% | -0.01 | — | — | 0.85 | — |
| — | 13.40 | 16.10 | 14.75 | +0.98 | 47.5% | 90 | 47.5% | -0.02 | — | — | 0.65 | — |
| — | 13.00 | 15.10 | 14.05 | +0.98 | 48.2% | 91 | 48.2% | -0.02 | — | — | 0.25 | — |
| — | 11.70 | 14.20 | 12.95 | +0.96 | 48.8% | 92 | 48.8% | -0.03 | — | — | 0.35 | — |
| — | 11.20 | 13.20 | 12.20 | +0.95 | 49.3% | 93 | 49.3% | -0.05 | 0.28 | 0.10 | 0.45 | — |
| — | 10.30 | 12.30 | 11.30 | +0.93 | 49.7% | 94 | 49.7% | -0.07 | 0.20 | 0.05 | 0.35 | — |
| — | 9.70 | 10.60 | 10.15 | +0.91 | 50.1% | 95 | 50.1% | -0.08 | 0.25 | 0.05 | 0.45 | — |
| — | 8.60 | 10.40 | 9.50 | +0.89 | 50.4% | 96 | 50.4% | -0.11 | 0.50 | 0.15 | 0.85 | — |
| — | 7.60 | 9.00 | 8.30 | +0.86 | 50.7% | 97 | 50.7% | -0.14 | 0.57 | 0.35 | 0.80 | — |
| — | 6.90 | 7.90 | 7.40 | +0.83 | 50.8% | 98 | 50.8% | -0.17 | 0.57 | 0.30 | 0.85 | — |
| — | 6.10 | 7.90 | 7.00 | +0.79 | 50.9% | 99 | 50.9% | -0.21 | 0.82 | 0.75 | 0.90 | — |
| — | 5.50 | 6.30 | 5.90 | +0.75 | 50.8% | 100 | 50.8% | -0.24 | 1.07 | 0.95 | 1.20 | — |
| — | 4.90 | 5.40 | 5.15 | +0.71 | 50.7% | 101 | 50.7% | -0.29 | 1.30 | 1.20 | 1.40 | — |
| — | 4.00 | 4.70 | 4.35 | +0.66 | 50.6% | 102 | 50.6% | -0.34 | 1.65 | 1.50 | 1.80 | — |
| — | 3.60 | 4.10 | 3.85 | +0.61 | 50.3% | 103 | 50.3% | -0.39 | 2.02 | 1.85 | 2.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.56 | 50.0% | 104 | 50.0% | -0.44 | 1.98 | 1.30 | 2.65 | — |
| — | 2.60 | 2.90 | 2.75 | +0.50 | 49.6% | 105 | 49.6% | -0.50 | 2.98 | 2.75 | 3.20 | — |
| — | 2.15 | 2.45 | 2.30 | +0.45 | 49.2% | 106 | 49.2% | -0.56 | 3.40 | 3.20 | 3.60 | — |
| — | 1.65 | 2.05 | 1.85 | +0.40 | 48.7% | 107 | 48.7% | -0.61 | 3.95 | 3.60 | 4.30 | — |
| — | 1.40 | 1.85 | 1.62 | +0.34 | 48.2% | 108 | 48.2% | -0.66 | 4.65 | 4.40 | 4.90 | — |
| — | 1.00 | 1.35 | 1.18 | +0.28 | 47.6% | 109 | 47.6% | -0.72 | 5.25 | 4.90 | 5.60 | — |
| — | 0.85 | 1.05 | 0.95 | +0.24 | 47.0% | 110 | 47.0% | -0.77 | 6.40 | 5.80 | 7.00 | — |
| — | 0.55 | 0.80 | 0.68 | +0.19 | 46.4% | 111 | 46.4% | -0.81 | 6.75 | 5.80 | 7.70 | — |
| — | 0.25 | 0.65 | 0.45 | +0.15 | 45.8% | 112 | 45.8% | -0.85 | 7.75 | 6.20 | 9.30 | — |
| — | 0.35 | 0.65 | 0.50 | +0.12 | 45.2% | 113 | 45.2% | -0.89 | 8.35 | 7.10 | 9.60 | — |
| — | 0.20 | 0.50 | 0.35 | +0.09 | 44.5% | 114 | 44.5% | -0.92 | 9.50 | 8.70 | 10.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.07 | 43.9% | 115 | 43.9% | -0.94 | 10.35 | 9.30 | 11.40 | — |
| — | 0.05 | 0.55 | 0.30 | +0.05 | 43.3% | 116 | 43.3% | -0.96 | 11.10 | 9.80 | 12.40 | — |
| — | — | 0.80 | — | +0.03 | 42.6% | 117 | 42.6% | -0.97 | 12.40 | 11.50 | 13.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 42.0% | 118 | 42.0% | -0.99 | 12.95 | 11.70 | 14.20 | — |
| — | — | 2.20 | — | +0.02 | 41.5% | 119 | 41.5% | -1.00 | 13.95 | 12.70 | 15.20 | — |
| — | — | 0.10 | — | +0.01 | 41.0% | 120 | 41.0% | -1.00 | 15.05 | 13.80 | 16.30 | — |
| — | — | 1.20 | — | +0.01 | 40.6% | 121 | 40.6% | -1.00 | 16.00 | 14.70 | 17.30 | — |
| — | — | 0.10 | — | +0.00 | 40.3% | 122 | 40.3% | -1.00 | 16.85 | 15.30 | 18.40 | — |
| — | — | 1.20 | — | +0.00 | 40.1% | 123 | 40.1% | -1.00 | 17.85 | 16.30 | 19.40 | — |
| — | — | 1.20 | — | +0.00 | 40.0% | 124 | 40.0% | -1.00 | 18.85 | 17.50 | 20.20 | — |
| — | — | 1.40 | — | +0.00 | 40.1% | 125 | 40.1% | -1.00 | 20.00 | 18.50 | 21.50 | — |
| — | — | 1.40 | — | +0.00 | 40.4% | 126 | 40.4% | -1.00 | 21.20 | 19.50 | 22.90 | — |
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.