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 | |
| — | 18.15 | 20.75 | 19.45 | +1.00 | 38.2% | 85 | 38.2% | -0.00 | — | — | 0.62 | — |
| — | 12.60 | 15.05 | 13.82 | +1.00 | 33.2% | 90 | 33.2% | -0.00 | — | — | 1.79 | — |
| — | 11.60 | 15.10 | 13.35 | +0.99 | 32.3% | 91 | 32.3% | -0.01 | — | — | 1.50 | — |
| — | 11.10 | 13.70 | 12.40 | +0.99 | 31.4% | 92 | 31.4% | -0.01 | — | — | 0.10 | — |
| — | 9.70 | 12.25 | 10.97 | +0.99 | 30.5% | 93 | 30.5% | -0.01 | — | — | 0.59 | — |
| — | 8.90 | 11.90 | 10.40 | +0.98 | 29.7% | 94 | 29.7% | -0.02 | — | — | 0.75 | — |
| — | 7.65 | 10.10 | 8.88 | +0.97 | 28.9% | 95 | 28.9% | -0.03 | 0.14 | 0.01 | 0.28 | — |
| — | 7.60 | 9.00 | 8.30 | +0.96 | 28.2% | 96 | 28.2% | -0.04 | — | — | 0.23 | — |
| — | 6.55 | 8.50 | 7.53 | +0.94 | 27.6% | 97 | 27.6% | -0.06 | 0.12 | 0.07 | 0.18 | — |
| — | 5.95 | 7.00 | 6.47 | +0.92 | 27.0% | 98 | 27.0% | -0.08 | 0.20 | 0.16 | 0.24 | — |
| — | 5.05 | 6.00 | 5.53 | +0.88 | 26.5% | 99 | 26.5% | -0.12 | 0.19 | 0.04 | 0.34 | — |
| — | 4.50 | 5.10 | 4.80 | +0.84 | 26.0% | 100 | 26.0% | -0.17 | 0.41 | 0.37 | 0.45 | — |
| — | 3.50 | 4.45 | 3.98 | +0.78 | 25.6% | 101 | 25.6% | -0.22 | 0.64 | 0.52 | 0.76 | — |
| — | 3.15 | 3.60 | 3.38 | +0.71 | 25.3% | 102 | 25.3% | -0.29 | 0.91 | 0.80 | 1.02 | — |
| — | 2.36 | 2.82 | 2.59 | +0.64 | 25.1% | 103 | 25.1% | -0.37 | 1.19 | 1.08 | 1.29 | — |
| — | 1.87 | 2.18 | 2.02 | +0.55 | 24.9% | 104 | 24.9% | -0.46 | 1.62 | 1.48 | 1.77 | — |
| — | 1.41 | 1.69 | 1.55 | +0.45 | 24.8% | 105 | 24.8% | -0.54 | 2.08 | 1.96 | 2.19 | — |
| — | 1.05 | 1.22 | 1.14 | +0.38 | 24.8% | 106 | 24.8% | -0.63 | 2.66 | 2.53 | 2.79 | — |
| — | 0.74 | 0.87 | 0.81 | +0.29 | 24.9% | 107 | 24.9% | -0.71 | 3.35 | 2.99 | 3.70 | — |
| — | 0.52 | 0.60 | 0.56 | +0.23 | 25.1% | 108 | 25.1% | -0.78 | 4.22 | 3.90 | 4.55 | — |
| — | 0.32 | 0.44 | 0.38 | +0.17 | 25.4% | 109 | 25.4% | -0.84 | 5.42 | 4.65 | 6.20 | — |
| — | 0.21 | 0.36 | 0.28 | +0.12 | 25.7% | 110 | 25.7% | -0.88 | 6.00 | 5.50 | 6.50 | — |
| — | 0.12 | 0.25 | 0.18 | +0.09 | 26.1% | 111 | 26.1% | -0.92 | 6.92 | 6.10 | 7.75 | — |
| — | 0.11 | 0.16 | 0.14 | +0.07 | 26.5% | 112 | 26.5% | -0.95 | 8.03 | 7.00 | 9.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.05 | 27.0% | 113 | 27.0% | -0.97 | 9.10 | 8.15 | 10.05 | — |
| — | — | 0.20 | — | +0.04 | 27.6% | 114 | 27.6% | -0.98 | 9.78 | 9.30 | 10.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 28.3% | 115 | 28.3% | -0.99 | 11.00 | 10.10 | 11.90 | — |
| — | — | 0.50 | — | +0.02 | 28.9% | 116 | 28.9% | -1.00 | 12.05 | 11.05 | 13.05 | — |
| — | — | 0.58 | — | +0.01 | 29.5% | 117 | 29.5% | -1.00 | 13.18 | 12.10 | 14.25 | — |
| — | — | 0.50 | — | +0.01 | 30.2% | 118 | 30.2% | -1.00 | 13.90 | 12.85 | 14.95 | — |
| — | — | 2.14 | — | +0.01 | 30.8% | 119 | 30.8% | -1.00 | 15.03 | 14.10 | 15.95 | — |
| — | — | 0.11 | — | +0.01 | 31.5% | 120 | 31.5% | -1.00 | 15.97 | 15.00 | 16.95 | — |
| — | — | 2.13 | — | +0.00 | 32.1% | 121 | 32.1% | -1.00 | 17.05 | 16.05 | 18.05 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 122 | 32.8% | -1.00 | 18.27 | 17.00 | 19.55 | — |
| — | — | 2.10 | — | +0.00 | 33.4% | 123 | 33.4% | -1.00 | 19.02 | 18.00 | 20.05 | — |
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.