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 | 21.20 | 20.15 | +1.00 | 38.3% | 85 | 38.3% | -0.00 | — | — | 1.10 | — |
| — | 17.00 | 19.20 | 18.10 | +0.99 | 39.0% | 87 | 39.0% | -0.01 | — | — | 1.10 | — |
| — | 16.20 | 18.20 | 17.20 | +0.98 | 39.3% | 88 | 39.3% | -0.02 | — | — | 1.00 | — |
| — | 14.80 | 17.30 | 16.05 | +0.98 | 39.7% | 89 | 39.7% | -0.02 | — | — | 1.20 | — |
| — | 14.10 | 16.50 | 15.30 | +0.97 | 40.0% | 90 | 40.0% | -0.03 | — | — | 0.95 | — |
| — | 12.50 | 15.90 | 14.20 | +0.96 | 40.3% | 91 | 40.3% | -0.04 | — | — | 1.40 | — |
| — | 12.30 | 14.40 | 13.35 | +0.95 | 40.6% | 92 | 40.6% | -0.05 | 0.25 | 0.15 | 0.35 | — |
| — | 11.40 | 13.40 | 12.40 | +0.93 | 40.8% | 93 | 40.8% | -0.07 | — | — | 0.40 | — |
| — | 10.30 | 12.50 | 11.40 | +0.91 | 41.0% | 94 | 41.0% | -0.09 | 0.38 | 0.25 | 0.50 | — |
| — | 9.80 | 10.70 | 10.25 | +0.89 | 41.1% | 95 | 41.1% | -0.11 | 0.60 | 0.40 | 0.80 | — |
| — | 8.80 | 10.70 | 9.75 | +0.87 | 41.2% | 96 | 41.2% | -0.13 | 0.65 | 0.50 | 0.80 | — |
| — | 7.90 | 9.80 | 8.85 | +0.84 | 41.2% | 97 | 41.2% | -0.16 | 0.72 | 0.60 | 0.85 | — |
| — | 7.20 | 8.40 | 7.80 | +0.81 | 41.2% | 98 | 41.2% | -0.18 | 0.85 | 0.70 | 1.00 | — |
| — | 6.40 | 8.20 | 7.30 | +0.78 | 41.1% | 99 | 41.1% | -0.22 | 1.05 | 0.90 | 1.20 | — |
| — | 5.90 | 6.80 | 6.35 | +0.74 | 41.0% | 100 | 41.0% | -0.26 | 1.30 | 1.10 | 1.50 | — |
| — | 5.30 | 5.90 | 5.60 | +0.70 | 40.9% | 101 | 40.9% | -0.30 | 2.08 | 1.45 | 2.70 | — |
| — | 4.50 | 5.20 | 4.85 | +0.66 | 40.7% | 102 | 40.7% | -0.35 | 2.02 | 1.80 | 2.25 | — |
| — | 4.00 | 4.50 | 4.25 | +0.61 | 40.5% | 103 | 40.5% | -0.39 | 2.52 | 2.15 | 2.90 | — |
| — | 3.50 | 3.90 | 3.70 | +0.56 | 40.2% | 104 | 40.2% | -0.44 | 2.90 | 2.60 | 3.20 | — |
| — | 3.00 | 3.40 | 3.20 | +0.51 | 40.0% | 105 | 40.0% | -0.49 | 3.90 | 3.00 | 4.80 | — |
| — | 2.40 | 2.85 | 2.62 | +0.47 | 39.7% | 106 | 39.7% | -0.54 | 3.75 | 3.40 | 4.10 | — |
| — | 2.15 | 2.40 | 2.27 | +0.41 | 39.4% | 107 | 39.4% | -0.59 | 4.45 | 4.00 | 4.90 | — |
| — | 1.80 | 2.10 | 1.95 | +0.36 | 39.1% | 108 | 39.1% | -0.64 | 5.00 | 4.70 | 5.30 | — |
| — | 1.35 | 1.80 | 1.57 | +0.32 | 38.8% | 109 | 38.8% | -0.69 | 5.65 | 5.20 | 6.10 | — |
| — | 1.00 | 1.45 | 1.23 | +0.27 | 38.5% | 110 | 38.5% | -0.73 | 6.40 | 6.10 | 6.70 | — |
| — | 0.65 | 1.15 | 0.90 | +0.23 | 38.2% | 111 | 38.2% | -0.77 | 7.25 | 6.00 | 8.50 | — |
| — | 0.80 | 1.10 | 0.95 | +0.20 | 37.9% | 112 | 37.9% | -0.81 | 8.10 | 6.80 | 9.40 | — |
| — | 0.40 | 1.35 | 0.88 | +0.17 | 37.6% | 113 | 37.6% | -0.84 | 8.60 | 7.00 | 10.20 | — |
| — | 0.25 | 1.15 | 0.70 | +0.14 | 37.3% | 114 | 37.3% | -0.87 | 9.40 | 8.20 | 10.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.11 | 37.0% | 115 | 37.0% | -0.90 | 10.55 | 9.50 | 11.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.09 | 36.8% | 116 | 36.8% | -0.92 | 11.45 | 10.20 | 12.70 | — |
| — | 0.15 | 1.25 | 0.70 | +0.08 | 36.5% | 117 | 36.5% | -0.94 | 12.30 | 10.80 | 13.80 | — |
| — | — | 1.55 | — | +0.06 | 36.3% | 118 | 36.3% | -0.95 | 13.40 | 11.80 | 15.00 | — |
| — | — | 0.30 | — | +0.05 | 36.2% | 119 | 36.2% | -0.97 | 14.60 | 13.40 | 15.80 | — |
| — | — | 2.20 | — | +0.04 | 36.1% | 120 | 36.1% | -0.98 | 15.00 | 13.30 | 16.70 | — |
| — | — | 1.65 | — | +0.01 | 36.7% | 125 | 36.7% | -1.00 | 20.05 | 18.30 | 21.80 | — |
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.