Spot 104.79
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.00 | 21.95 | 19.98 | — | — | 85 | — | — | — | — | 0.85 | — |
| — | 13.50 | 16.65 | 15.07 | — | — | 90 | — | — | — | — | 0.26 | — |
| — | 12.50 | 15.75 | 14.12 | +0.96 | 30.2% | 91 | — | — | — | — | 0.55 | — |
| — | 11.55 | 15.00 | 13.28 | +0.95 | 29.4% | 92 | 29.4% | -0.05 | — | — | 0.80 | — |
| — | 11.05 | 13.50 | 12.28 | +0.94 | 28.6% | 93 | 28.6% | -0.06 | — | — | 0.95 | — |
| — | 9.85 | 12.55 | 11.20 | +0.93 | 27.8% | 94 | 27.8% | -0.07 | — | — | 0.81 | — |
| — | 8.90 | 11.65 | 10.28 | +0.91 | 27.1% | 95 | 27.1% | -0.09 | 0.27 | 0.18 | 0.36 | — |
| — | 7.90 | 10.20 | 9.05 | +0.89 | 26.4% | 96 | 26.4% | -0.11 | 0.41 | 0.26 | 0.56 | — |
| — | 7.15 | 9.15 | 8.15 | +0.87 | 25.8% | 97 | 25.8% | -0.13 | 0.53 | 0.41 | 0.65 | — |
| — | 6.45 | 8.45 | 7.45 | +0.84 | 25.3% | 98 | 25.3% | -0.16 | 0.63 | 0.54 | 0.72 | — |
| — | 5.50 | 7.40 | 6.45 | +0.81 | 24.8% | 99 | 24.8% | -0.19 | 0.82 | 0.44 | 1.20 | — |
| — | 5.05 | 7.20 | 6.12 | +0.77 | 24.4% | 100 | 24.4% | -0.23 | 0.97 | 0.83 | 1.12 | — |
| — | 4.80 | 5.60 | 5.20 | +0.73 | 24.0% | 101 | 24.0% | -0.27 | 1.24 | 1.08 | 1.40 | — |
| — | 4.30 | 5.10 | 4.70 | +0.69 | 23.7% | 102 | 23.7% | -0.32 | 1.62 | 1.42 | 1.82 | — |
| — | 3.65 | 4.30 | 3.98 | +0.63 | 23.4% | 103 | 23.4% | -0.37 | 1.95 | 1.67 | 2.22 | — |
| — | 3.10 | 3.65 | 3.38 | +0.58 | 23.3% | 104 | 23.3% | -0.43 | 2.37 | 2.17 | 2.57 | — |
| — | 2.61 | 3.05 | 2.83 | +0.52 | 23.1% | 105 | 23.1% | -0.49 | 2.81 | 2.56 | 3.05 | — |
| — | 2.15 | 2.61 | 2.38 | +0.46 | 23.0% | 106 | 23.0% | -0.54 | 3.70 | 3.15 | 4.25 | — |
| — | 1.71 | 2.13 | 1.92 | +0.41 | 23.0% | 107 | 23.0% | -0.60 | 3.95 | 3.70 | 4.20 | — |
| — | 1.43 | 1.82 | 1.62 | +0.35 | 23.0% | 108 | 23.0% | -0.66 | 4.60 | 4.35 | 4.85 | — |
| — | 1.14 | 1.45 | 1.29 | +0.30 | 23.1% | 109 | 23.1% | -0.71 | 5.35 | 5.05 | 5.65 | — |
| — | 0.88 | 1.14 | 1.01 | +0.26 | 23.2% | 110 | 23.2% | -0.76 | 5.97 | 5.55 | 6.40 | — |
| — | 0.73 | 0.95 | 0.84 | +0.22 | 23.3% | 111 | 23.3% | -0.80 | 6.88 | 5.70 | 8.05 | — |
| — | 0.20 | 0.90 | 0.55 | +0.18 | 23.5% | 112 | 23.5% | -0.84 | 7.95 | 7.00 | 8.90 | — |
| — | 0.23 | 0.77 | 0.50 | +0.15 | 23.8% | 113 | 23.8% | -0.87 | 8.80 | 7.85 | 9.75 | — |
| — | 0.30 | 0.54 | 0.42 | +0.13 | 24.1% | 114 | 24.1% | -0.90 | 9.70 | 8.75 | 10.65 | — |
| — | 0.12 | 0.39 | 0.26 | +0.11 | 24.4% | 115 | 24.4% | -0.92 | 10.82 | 9.65 | 12.00 | — |
| — | — | 2.33 | — | +0.09 | 24.7% | 116 | 24.7% | -0.94 | 11.60 | 10.65 | 12.55 | — |
| — | — | 2.29 | — | +0.07 | 25.1% | 117 | 25.1% | -0.96 | 12.45 | 10.55 | 14.35 | — |
| — | — | 2.26 | — | +0.06 | 25.5% | 118 | 25.5% | -0.97 | 13.60 | 11.90 | 15.30 | — |
| — | — | 2.23 | — | +0.05 | 25.9% | 119 | 25.9% | -0.98 | 14.35 | 12.40 | 16.30 | — |
| — | — | 0.40 | — | +0.04 | 26.4% | 120 | 26.4% | -0.99 | 15.35 | 13.40 | 17.30 | — |
| — | — | 2.15 | — | +0.02 | 28.5% | 125 | 28.5% | -1.00 | 20.40 | 18.50 | 22.30 | — |
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.