Spot 104.04
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 20.20 | 19.25 | +1.00 | 69.5% | 85 | 69.5% | -0.00 | — | — | 0.05 | — |
| — | 16.20 | 18.20 | 17.20 | +1.00 | 75.1% | 87 | 75.1% | -0.00 | — | — | 0.05 | — |
| — | 15.20 | 17.20 | 16.20 | +1.00 | 76.6% | 88 | 76.6% | -0.00 | — | — | 0.60 | — |
| — | 14.60 | 16.20 | 15.40 | +1.00 | 76.7% | 89 | 76.7% | -0.01 | — | — | 0.15 | — |
| — | 13.60 | 15.20 | 14.40 | +0.99 | 75.9% | 90 | 75.9% | -0.01 | — | — | 0.10 | — |
| — | 12.30 | 14.30 | 13.30 | +0.99 | 75.2% | 91 | 75.2% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 11.50 | 13.30 | 12.40 | +0.98 | 74.3% | 92 | 74.3% | -0.02 | — | — | 0.25 | — |
| — | 10.50 | 12.40 | 11.45 | +0.96 | 73.0% | 93 | 73.0% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 9.40 | 11.50 | 10.45 | +0.95 | 71.6% | 94 | 71.6% | -0.05 | 0.25 | 0.20 | 0.30 | — |
| — | 9.30 | 11.50 | 10.40 | +0.93 | 70.2% | 95 | 70.2% | -0.07 | 0.35 | 0.25 | 0.45 | — |
| — | 8.00 | 9.60 | 8.80 | +0.90 | 69.0% | 96 | 69.0% | -0.10 | 0.45 | 0.25 | 0.65 | — |
| — | 7.20 | 9.10 | 8.15 | +0.88 | 68.0% | 97 | 68.0% | -0.12 | 0.57 | 0.50 | 0.65 | — |
| — | 6.50 | 7.60 | 7.05 | +0.84 | 67.2% | 98 | 67.2% | -0.16 | 0.72 | 0.65 | 0.80 | — |
| — | 5.20 | 7.10 | 6.15 | +0.81 | 66.6% | 99 | 66.6% | -0.19 | 0.97 | 0.90 | 1.05 | — |
| — | 5.10 | 5.70 | 5.40 | +0.76 | 66.1% | 100 | 66.1% | -0.24 | 1.25 | 1.10 | 1.40 | — |
| — | 4.40 | 5.20 | 4.80 | +0.72 | 65.7% | 101 | 65.7% | -0.28 | 1.55 | 1.40 | 1.70 | — |
| — | 3.80 | 4.40 | 4.10 | +0.67 | 65.3% | 102 | 65.3% | -0.33 | 1.95 | 1.75 | 2.15 | — |
| — | 3.30 | 3.70 | 3.50 | +0.62 | 65.0% | 103 | 65.0% | -0.39 | 2.30 | 2.10 | 2.50 | — |
| — | 2.70 | 3.10 | 2.90 | +0.56 | 64.8% | 104 | 64.8% | -0.44 | 2.83 | 2.55 | 3.10 | — |
| — | 2.30 | 2.75 | 2.52 | +0.51 | 64.7% | 105 | 64.7% | -0.49 | 3.35 | 3.10 | 3.60 | — |
| — | 1.85 | 2.20 | 2.02 | +0.45 | 64.7% | 106 | 64.7% | -0.55 | 3.90 | 3.70 | 4.10 | — |
| — | 1.50 | 1.85 | 1.68 | +0.40 | 64.8% | 107 | 64.8% | -0.60 | 4.55 | 4.30 | 4.80 | — |
| — | 1.20 | 1.50 | 1.35 | +0.34 | 64.9% | 108 | 64.9% | -0.66 | 5.15 | 4.90 | 5.40 | — |
| — | 0.95 | 1.25 | 1.10 | +0.29 | 65.1% | 109 | 65.1% | -0.71 | 5.95 | 5.50 | 6.40 | — |
| — | 0.70 | 0.95 | 0.82 | +0.25 | 65.3% | 110 | 65.3% | -0.76 | 6.80 | 5.90 | 7.70 | — |
| — | 0.55 | 0.80 | 0.68 | +0.20 | 65.5% | 111 | 65.5% | -0.80 | 7.75 | 6.60 | 8.90 | — |
| — | 0.40 | 0.65 | 0.53 | +0.16 | 65.5% | 112 | 65.5% | -0.85 | 8.50 | 7.50 | 9.50 | — |
| — | 0.35 | 0.50 | 0.42 | +0.12 | 65.4% | 113 | 65.4% | -0.88 | 9.35 | 8.30 | 10.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.09 | 65.0% | 114 | 65.0% | -0.91 | 10.20 | 9.20 | 11.20 | — |
| — | 0.15 | 0.25 | 0.20 | +0.07 | 64.3% | 115 | 64.3% | -0.94 | 11.30 | 10.30 | 12.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 63.3% | 116 | 63.3% | -0.96 | 12.00 | 10.80 | 13.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 62.1% | 117 | 62.1% | -0.97 | 13.15 | 12.20 | 14.10 | — |
| — | — | 0.15 | — | +0.02 | 60.6% | 118 | 60.6% | -0.99 | 13.85 | 12.70 | 15.00 | — |
| — | — | 1.45 | — | +0.01 | 58.9% | 119 | 58.9% | -0.99 | 15.00 | 13.80 | 16.20 | — |
| — | — | 0.35 | — | +0.01 | 57.1% | 120 | 57.1% | -1.00 | 16.05 | 14.70 | 17.40 | — |
| — | — | 1.65 | — | +0.01 | 55.2% | 121 | 55.2% | -1.00 | 17.00 | 15.60 | 18.40 | — |
| — | — | 2.15 | — | +0.00 | 53.2% | 122 | 53.2% | -1.00 | 18.20 | 16.80 | 19.60 | — |
| — | — | 0.70 | — | +0.00 | 51.2% | 123 | 51.2% | -1.00 | 19.15 | 17.70 | 20.60 | — |
| — | — | 2.15 | — | +0.00 | 49.3% | 124 | 49.3% | -1.00 | 20.15 | 18.70 | 21.60 | — |
| — | — | 2.15 | — | +0.00 | 47.4% | 125 | 47.4% | -1.00 | 21.20 | 19.80 | 22.60 | — |
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.