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 | |
| — | 18.10 | 21.10 | 19.60 | +1.00 | 34.6% | 85 | 34.6% | +0.00 | — | — | 0.01 | — |
| — | 13.55 | 15.75 | 14.65 | +1.00 | 32.0% | 90 | 32.0% | +0.00 | — | — | 0.11 | — |
| — | 12.40 | 14.85 | 13.62 | +1.00 | 31.8% | 91 | 31.8% | +0.00 | — | — | 0.75 | — |
| — | 11.55 | 13.55 | 12.55 | — | — | 92 | — | — | — | — | 0.05 | — |
| — | 10.65 | 12.85 | 11.75 | — | — | 93 | — | — | — | — | 0.75 | — |
| — | 9.20 | 11.85 | 10.53 | — | — | 94 | — | — | — | — | 1.00 | — |
| — | 8.55 | 10.75 | 9.65 | +1.00 | 37.9% | 95 | 37.9% | -0.00 | — | — | 0.75 | — |
| — | 7.10 | 10.20 | 8.65 | +1.00 | 41.5% | 96 | 41.5% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 9.35 | 7.85 | +0.99 | 44.4% | 97 | 44.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 5.55 | 7.95 | 6.75 | +0.98 | 44.8% | 98 | 44.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.80 | 6.95 | 5.88 | +0.97 | 41.8% | 99 | 41.8% | -0.03 | — | — | 0.09 | — |
| — | 4.05 | 5.80 | 4.92 | +0.96 | 37.5% | 100 | 37.5% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 3.25 | 4.65 | 3.95 | +0.93 | 33.5% | 101 | 33.5% | -0.07 | 0.06 | 0.04 | 0.08 | — |
| — | 1.48 | 3.55 | 2.52 | +0.89 | 30.4% | 102 | 30.4% | -0.11 | 0.10 | 0.06 | 0.15 | — |
| — | 1.59 | 2.10 | 1.84 | +0.80 | 28.5% | 103 | 28.5% | -0.20 | 0.25 | 0.17 | 0.33 | — |
| — | 1.05 | 1.47 | 1.26 | +0.65 | 27.5% | 104 | 27.5% | -0.35 | 0.48 | 0.40 | 0.57 | — |
| — | 0.56 | 0.84 | 0.70 | +0.47 | 27.2% | 105 | 27.2% | -0.53 | 0.97 | 0.67 | 1.28 | — |
| — | 0.26 | 0.47 | 0.36 | +0.29 | 27.4% | 106 | 27.4% | -0.71 | 1.62 | 1.30 | 1.95 | — |
| — | 0.08 | 0.20 | 0.14 | +0.16 | 27.5% | 107 | 27.5% | -0.85 | 2.52 | 1.64 | 3.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 27.7% | 108 | 27.7% | -0.93 | 3.56 | 2.56 | 4.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 27.7% | 109 | 27.7% | -0.98 | 4.75 | 3.55 | 5.95 | — |
| — | — | 0.03 | — | +0.01 | 27.7% | 110 | — | — | 5.55 | 4.60 | 6.50 | — |
| — | — | 0.04 | — | +0.00 | 27.7% | 111 | — | — | 6.47 | 5.60 | 7.35 | — |
| — | — | 0.25 | — | — | — | 112 | — | — | 7.53 | 6.55 | 8.50 | — |
| — | — | 0.93 | — | — | — | 113 | — | — | 8.90 | 7.65 | 10.15 | — |
| — | — | 0.48 | — | — | — | 114 | — | — | 9.75 | 8.55 | 10.95 | — |
| — | — | 0.01 | — | — | — | 115 | 27.7% | -1.00 | 10.88 | 9.60 | 12.15 | — |
| — | — | 0.65 | — | +0.00 | 27.9% | 116 | 27.9% | -1.00 | 11.88 | 10.60 | 13.15 | — |
| — | — | 0.65 | — | +0.00 | 28.0% | 117 | 28.0% | -1.00 | 12.90 | 11.65 | 14.15 | — |
| — | — | 0.94 | — | +0.00 | 28.2% | 118 | 28.2% | -1.00 | 13.90 | 12.65 | 15.15 | — |
| — | — | 0.39 | — | +0.00 | 28.4% | 119 | 28.4% | -1.00 | 14.88 | 13.60 | 16.15 | — |
| — | — | 0.60 | — | +0.00 | 28.7% | 120 | 28.7% | -1.00 | 15.93 | 14.70 | 17.15 | — |
| — | — | 0.53 | — | +0.00 | 28.9% | 121 | 28.9% | -1.00 | 16.88 | 15.60 | 18.15 | — |
| — | — | 2.12 | — | +0.00 | 29.2% | 122 | 29.2% | -1.00 | 17.82 | 16.50 | 19.15 | — |
| — | — | 0.14 | — | +0.00 | 29.5% | 123 | 29.5% | -1.00 | 18.77 | 17.60 | 19.95 | — |
| — | — | 0.05 | — | +0.00 | 30.2% | 125 | 30.2% | -1.00 | 20.88 | 19.60 | 22.15 | — |
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.