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 | 20.50 | 19.40 | +1.00 | 41.3% | 85 | 41.3% | -0.00 | — | — | 1.00 | — |
| — | 16.30 | 18.60 | 17.45 | +0.99 | 42.6% | 87 | 42.6% | -0.01 | — | — | 1.70 | — |
| — | 15.30 | 17.60 | 16.45 | +0.99 | 43.2% | 88 | 43.2% | -0.01 | — | — | 2.20 | — |
| — | 14.40 | 16.40 | 15.40 | +0.99 | 43.7% | 89 | 43.7% | -0.01 | — | — | 2.25 | — |
| — | 13.40 | 15.40 | 14.40 | +0.98 | 44.2% | 90 | 44.2% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 12.50 | 14.50 | 13.50 | +0.97 | 44.6% | 91 | 44.6% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 11.70 | 13.50 | 12.60 | +0.96 | 45.0% | 92 | 45.0% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 10.60 | 12.60 | 11.60 | +0.94 | 45.3% | 93 | 45.3% | -0.06 | 0.33 | 0.25 | 0.40 | — |
| — | 10.00 | 11.60 | 10.80 | +0.92 | 45.5% | 94 | 45.5% | -0.08 | 0.47 | 0.30 | 0.65 | — |
| — | 9.10 | 10.80 | 9.95 | +0.90 | 45.6% | 95 | 45.6% | -0.10 | 0.55 | 0.45 | 0.65 | — |
| — | 7.90 | 9.90 | 8.90 | +0.88 | 45.7% | 96 | 45.7% | -0.13 | 0.72 | 0.55 | 0.90 | — |
| — | 7.30 | 9.10 | 8.20 | +0.85 | 45.7% | 97 | 45.7% | -0.15 | 0.82 | 0.70 | 0.95 | — |
| — | 6.50 | 7.90 | 7.20 | — | — | 98 | 45.7% | -0.19 | 1.05 | 0.90 | 1.20 | — |
| — | 5.80 | 7.30 | 6.55 | +0.78 | 45.7% | 99 | 45.7% | -0.22 | 1.30 | 1.10 | 1.50 | — |
| — | 5.40 | 6.00 | 5.70 | +0.74 | 45.5% | 100 | 45.5% | -0.26 | 1.57 | 1.40 | 1.75 | — |
| — | 4.70 | 5.50 | 5.10 | +0.70 | 45.4% | 101 | 45.4% | -0.30 | 1.88 | 1.70 | 2.05 | — |
| — | 4.20 | 4.60 | 4.40 | +0.66 | 45.3% | 102 | 45.3% | -0.34 | 2.33 | 2.05 | 2.60 | — |
| — | 3.70 | 4.00 | 3.85 | +0.61 | 45.1% | 103 | 45.1% | -0.39 | 2.75 | 2.40 | 3.10 | — |
| — | 3.20 | 3.80 | 3.50 | +0.56 | 44.9% | 104 | 44.9% | -0.44 | 3.25 | 2.90 | 3.60 | — |
| — | 2.65 | 3.30 | 2.98 | +0.52 | 44.7% | 105 | 44.7% | -0.49 | 3.70 | 3.40 | 4.00 | — |
| — | 2.20 | 2.60 | 2.40 | +0.47 | 44.5% | 106 | 44.5% | -0.54 | 4.25 | 3.90 | 4.60 | — |
| — | 1.85 | 2.10 | 1.98 | +0.42 | 44.3% | 107 | 44.3% | -0.58 | 4.90 | 4.60 | 5.20 | — |
| — | 1.50 | 2.00 | 1.75 | +0.37 | 44.2% | 108 | 44.2% | -0.63 | 5.50 | 5.20 | 5.80 | — |
| — | 1.20 | 1.45 | 1.32 | +0.32 | 44.0% | 109 | 44.0% | -0.68 | 6.25 | 5.80 | 6.70 | — |
| — | 1.00 | 1.20 | 1.10 | +0.28 | 43.8% | 110 | 43.8% | -0.72 | 7.15 | 6.20 | 8.10 | — |
| — | 0.30 | 1.90 | 1.10 | +0.24 | 43.6% | 111 | 43.6% | -0.77 | 7.85 | 6.80 | 8.90 | — |
| — | 0.60 | 1.10 | 0.85 | +0.20 | 43.4% | 112 | 43.4% | -0.80 | 8.50 | 7.30 | 9.70 | — |
| — | 0.50 | 0.85 | 0.68 | +0.17 | 43.3% | 113 | 43.3% | -0.84 | 9.40 | 8.20 | 10.60 | — |
| — | 0.30 | 0.60 | 0.45 | +0.14 | 43.1% | 114 | 43.1% | -0.87 | 10.50 | 9.70 | 11.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.11 | 42.9% | 115 | 42.9% | -0.90 | 11.15 | 9.90 | 12.40 | — |
| — | 0.20 | 0.45 | 0.33 | — | — | 116 | 42.7% | -0.92 | 12.30 | 11.30 | 13.30 | — |
| — | 0.15 | 0.40 | 0.28 | +0.07 | 42.5% | 117 | — | — | 13.10 | 11.90 | 14.30 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 118 | 42.3% | -0.96 | 14.10 | 13.00 | 15.20 | — |
| — | 0.05 | 1.00 | 0.53 | — | — | 119 | — | — | 15.30 | 13.80 | 16.80 | — |
| — | — | 0.70 | — | — | — | 120 | 41.9% | -0.98 | 16.55 | 15.40 | 17.70 | — |
| — | — | 0.70 | — | — | — | 125 | 40.8% | -1.00 | 21.10 | 19.80 | 22.40 | — |
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.