Spot 104.33
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.85 | 21.10 | 19.48 | +0.98 | 33.9% | 85 | 33.9% | -0.02 | — | — | 2.15 | — |
| — | 12.95 | 16.55 | 14.75 | +0.96 | 29.7% | 90 | 29.7% | -0.04 | — | — | 2.22 | — |
| — | 12.10 | 15.45 | 13.78 | +0.95 | 29.0% | 91 | 29.0% | -0.05 | — | — | 1.91 | — |
| — | 11.60 | 14.30 | 12.95 | +0.94 | 28.4% | 92 | 28.4% | -0.06 | — | — | 0.95 | — |
| — | 10.65 | 13.25 | 11.95 | +0.93 | 27.8% | 93 | 27.8% | -0.07 | — | — | 1.67 | — |
| — | 9.75 | 12.40 | 11.07 | +0.92 | 27.2% | 94 | 27.2% | -0.09 | 0.53 | 0.22 | 0.83 | — |
| — | 8.90 | 10.65 | 9.78 | +0.90 | 26.7% | 95 | 26.7% | -0.10 | 0.45 | 0.33 | 0.56 | — |
| — | 8.25 | 9.50 | 8.88 | +0.88 | 26.3% | 96 | 26.3% | -0.13 | 0.53 | 0.40 | 0.66 | — |
| — | 7.30 | 8.60 | 7.95 | +0.85 | 25.9% | 97 | 25.9% | -0.15 | 0.67 | 0.50 | 0.83 | — |
| — | 7.15 | 7.75 | 7.45 | +0.82 | 25.5% | 98 | 25.5% | -0.18 | 0.82 | 0.66 | 0.99 | — |
| — | 5.95 | 6.95 | 6.45 | +0.79 | 25.1% | 99 | 25.1% | -0.22 | 1.02 | 0.90 | 1.14 | — |
| — | 5.55 | 6.60 | 6.08 | +0.75 | 24.8% | 100 | 24.8% | -0.26 | 1.21 | 1.05 | 1.37 | — |
| — | 4.40 | 5.85 | 5.12 | +0.70 | 24.6% | 101 | 24.6% | -0.30 | 1.48 | 1.37 | 1.58 | — |
| — | 4.05 | 4.80 | 4.42 | +0.66 | 24.4% | 102 | 24.4% | -0.35 | 1.78 | 1.61 | 1.95 | — |
| — | 3.40 | 4.20 | 3.80 | +0.61 | 24.2% | 103 | 24.2% | -0.40 | 2.17 | 2.01 | 2.32 | — |
| — | 3.20 | 3.70 | 3.45 | +0.55 | 24.0% | 104 | 24.0% | -0.45 | 2.61 | 2.44 | 2.78 | — |
| — | 2.73 | 3.00 | 2.87 | +0.50 | 23.9% | 105 | 23.9% | -0.51 | 3.12 | 3.00 | 3.25 | — |
| — | 2.26 | 2.65 | 2.46 | +0.45 | 23.8% | 106 | 23.8% | -0.56 | 3.65 | 3.35 | 3.95 | — |
| — | 1.85 | 2.15 | 2.00 | +0.39 | 23.8% | 107 | 23.8% | -0.62 | 4.55 | 4.00 | 5.10 | — |
| — | 1.50 | 1.79 | 1.65 | +0.34 | 23.7% | 108 | 23.7% | -0.67 | 5.10 | 4.45 | 5.75 | — |
| — | 1.21 | 1.50 | 1.35 | +0.30 | 23.8% | 109 | 23.8% | -0.72 | 6.05 | 5.25 | 6.85 | — |
| — | 0.96 | 1.16 | 1.06 | +0.25 | 23.8% | 110 | 23.8% | -0.76 | 6.80 | 6.15 | 7.45 | — |
| — | 0.71 | 0.96 | 0.83 | +0.22 | 23.8% | 111 | 23.8% | -0.80 | 7.70 | 7.00 | 8.40 | — |
| — | 0.59 | 0.89 | 0.74 | +0.18 | 23.9% | 112 | 23.9% | -0.84 | 8.00 | 7.80 | 8.20 | — |
| — | 0.19 | 0.80 | 0.49 | +0.15 | 24.1% | 113 | 24.1% | -0.87 | 9.22 | 8.70 | 9.75 | — |
| — | 0.37 | 0.53 | 0.45 | +0.12 | 24.2% | 114 | 24.2% | -0.90 | 9.95 | 9.20 | 10.70 | — |
| — | 0.30 | 0.42 | 0.36 | +0.10 | 24.3% | 115 | 24.3% | -0.93 | 11.12 | 10.20 | 12.05 | — |
| — | — | 0.34 | — | +0.08 | 24.5% | 116 | 24.5% | -0.95 | 12.07 | 11.20 | 12.95 | — |
| — | — | 0.31 | — | +0.07 | 24.7% | 117 | 24.7% | -0.96 | 13.05 | 12.10 | 14.00 | — |
| — | — | 1.01 | — | +0.06 | 25.0% | 118 | 25.0% | -0.98 | 14.28 | 13.00 | 15.55 | — |
| — | — | 0.48 | — | +0.05 | 25.2% | 119 | 25.2% | -0.99 | 15.05 | 13.55 | 16.55 | — |
| — | — | 0.80 | — | +0.04 | 25.5% | 120 | 25.5% | -1.00 | 16.27 | 15.00 | 17.55 | — |
| — | — | 2.20 | — | +0.03 | 25.8% | 121 | 25.8% | -1.00 | 16.65 | 14.65 | 18.65 | — |
| — | 0.01 | 2.19 | 1.10 | +0.03 | 26.1% | 122 | 26.1% | -1.00 | 17.68 | 15.70 | 19.65 | — |
| — | — | 1.01 | — | +0.02 | 26.4% | 123 | 26.4% | -1.00 | 18.77 | 17.35 | 20.20 | — |
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.