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 | |
| — | 18.05 | 20.60 | 19.32 | +1.00 | 55.6% | 85 | 55.6% | -0.00 | — | — | 0.10 | — |
| — | 15.05 | 16.60 | 15.82 | +1.00 | 50.0% | 88 | 50.0% | -0.00 | — | — | 2.13 | — |
| — | 14.05 | 16.60 | 15.32 | +1.00 | 48.1% | 89 | 48.1% | -0.00 | — | — | 0.21 | — |
| — | 13.05 | 15.60 | 14.32 | +1.00 | 46.3% | 90 | 46.3% | -0.00 | — | — | 0.21 | — |
| — | 12.65 | 14.15 | 13.40 | +1.00 | 44.5% | 91 | 44.5% | -0.00 | — | — | 0.21 | — |
| — | 11.25 | 12.60 | 11.93 | +1.00 | 42.7% | 92 | 42.7% | -0.00 | — | — | 0.54 | — |
| — | 10.10 | 12.10 | 11.10 | +1.00 | 41.0% | 93 | 41.0% | -0.00 | — | — | 0.55 | — |
| — | 9.05 | 10.95 | 10.00 | +1.00 | 39.3% | 94 | 39.3% | -0.00 | — | — | 0.55 | — |
| — | 8.90 | 10.00 | 9.45 | +0.99 | 37.7% | 95 | 37.7% | -0.01 | — | — | 0.03 | — |
| — | 7.10 | 8.90 | 8.00 | +0.99 | 36.2% | 96 | 36.2% | -0.01 | — | — | 0.05 | — |
| — | 6.95 | 7.65 | 7.30 | +0.98 | 34.8% | 97 | 34.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 5.45 | 7.00 | 6.22 | +0.96 | 33.5% | 98 | 33.5% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 5.30 | 5.60 | 5.45 | +0.94 | 32.3% | 99 | 32.3% | -0.06 | 0.09 | 0.06 | 0.12 | — |
| — | 4.35 | 4.65 | 4.50 | +0.90 | 31.3% | 100 | 31.3% | -0.10 | 0.14 | 0.12 | 0.16 | — |
| — | 3.35 | 3.90 | 3.62 | +0.85 | 30.3% | 101 | 30.3% | -0.15 | 0.26 | 0.23 | 0.28 | — |
| — | 2.57 | 3.10 | 2.83 | +0.77 | 29.4% | 102 | 29.4% | -0.23 | 0.46 | 0.41 | 0.50 | — |
| — | 1.90 | 2.21 | 2.06 | +0.67 | 28.7% | 103 | 28.7% | -0.33 | 0.69 | 0.65 | 0.74 | — |
| — | 1.33 | 1.55 | 1.44 | +0.54 | 28.1% | 104 | 28.1% | -0.46 | 1.04 | 0.99 | 1.10 | — |
| — | 0.84 | 0.99 | 0.92 | +0.41 | 27.8% | 105 | 27.8% | -0.59 | 1.57 | 1.45 | 1.69 | — |
| — | 0.51 | 0.61 | 0.56 | +0.29 | 27.7% | 106 | 27.7% | -0.71 | 2.42 | 1.93 | 2.92 | — |
| — | 0.30 | 0.35 | 0.33 | +0.19 | 27.8% | 107 | 27.8% | -0.81 | 3.00 | 2.69 | 3.30 | — |
| — | 0.15 | 0.24 | 0.20 | +0.12 | 28.3% | 108 | 28.3% | -0.88 | 3.85 | 3.45 | 4.25 | — |
| — | 0.06 | 0.18 | 0.12 | +0.07 | 29.0% | 109 | 29.0% | -0.93 | 4.58 | 4.20 | 4.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 29.8% | 110 | 29.8% | -0.96 | 5.62 | 5.15 | 6.10 | — |
| — | 0.03 | 0.16 | 0.10 | +0.03 | 30.7% | 111 | 30.7% | -0.98 | 6.50 | 6.10 | 6.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 31.4% | 112 | 31.4% | -0.99 | 7.58 | 7.05 | 8.10 | — |
| — | — | 0.23 | — | +0.01 | 31.9% | 113 | 31.9% | -1.00 | 8.68 | 8.00 | 9.35 | — |
| — | — | 0.25 | — | +0.00 | 32.3% | 114 | 32.3% | -1.00 | 9.88 | 9.55 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 115 | 32.7% | -1.00 | 10.93 | 10.15 | 11.70 | — |
| — | — | 0.03 | — | +0.00 | 33.1% | 116 | 33.1% | -1.00 | 11.68 | 11.25 | 12.10 | — |
| — | — | 0.52 | — | +0.00 | 33.7% | 117 | 33.7% | -1.00 | 13.15 | 12.10 | 14.20 | — |
| — | — | 0.80 | — | +0.00 | 34.2% | 118 | 34.2% | -1.00 | 14.15 | 13.10 | 15.20 | — |
| — | — | 2.13 | — | +0.00 | 34.9% | 119 | 34.9% | -1.00 | 15.15 | 14.10 | 16.20 | — |
| — | — | 0.05 | — | +0.00 | 35.6% | 120 | 35.6% | -1.00 | 16.18 | 15.45 | 16.90 | — |
| — | — | 0.25 | — | +0.00 | 36.3% | 121 | 36.3% | -1.00 | 17.10 | 15.80 | 18.40 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 122 | 37.0% | -1.00 | 18.35 | 17.50 | 19.20 | — |
| — | — | 0.58 | — | +0.00 | 37.8% | 123 | 37.8% | -1.00 | 19.07 | 17.95 | 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.