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 | |
| — | 18.80 | 21.00 | 19.90 | +1.00 | 32.7% | 85 | 32.7% | -0.00 | — | — | 0.25 | — |
| — | 13.70 | 15.90 | 14.80 | +1.00 | 30.0% | 90 | 30.0% | -0.00 | — | — | 0.02 | — |
| — | 13.25 | 14.85 | 14.05 | +1.00 | 29.7% | 91 | 29.7% | -0.00 | — | — | 0.28 | — |
| — | 10.90 | 14.35 | 12.62 | +1.00 | 29.4% | 92 | 29.4% | -0.00 | — | — | 0.75 | — |
| — | 10.20 | 13.25 | 11.72 | +1.00 | 29.2% | 93 | 29.2% | -0.00 | — | — | 0.84 | — |
| — | 9.20 | 12.35 | 10.78 | +0.99 | 28.9% | 94 | 28.9% | -0.01 | — | — | 0.74 | — |
| — | 9.70 | 10.00 | 9.85 | +0.99 | 28.5% | 95 | 28.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 7.20 | 10.45 | 8.82 | +0.98 | 28.1% | 96 | 28.1% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 7.20 | 8.60 | 7.90 | +0.97 | 27.5% | 97 | 27.5% | -0.03 | — | — | 0.10 | — |
| — | 6.25 | 7.15 | 6.70 | +0.95 | 27.0% | 98 | 27.0% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 4.60 | 7.10 | 5.85 | +0.92 | 26.4% | 99 | 26.4% | -0.08 | 0.14 | 0.07 | 0.22 | — |
| — | 4.50 | 5.65 | 5.08 | +0.88 | 25.8% | 100 | 25.8% | -0.12 | 0.21 | 0.16 | 0.26 | — |
| — | 3.70 | 4.65 | 4.17 | +0.84 | 25.3% | 101 | 25.3% | -0.17 | 0.39 | 0.28 | 0.49 | — |
| — | 2.99 | 3.65 | 3.32 | +0.77 | 24.7% | 102 | 24.7% | -0.23 | 0.56 | 0.47 | 0.65 | — |
| — | 2.11 | 3.10 | 2.60 | +0.69 | 24.2% | 103 | 24.2% | -0.31 | 0.86 | 0.72 | 1.00 | — |
| — | 1.96 | 2.24 | 2.10 | +0.60 | 23.7% | 104 | 23.7% | -0.40 | 1.20 | 1.02 | 1.37 | — |
| — | 1.20 | 1.61 | 1.41 | +0.50 | 23.4% | 105 | 23.4% | -0.51 | 1.68 | 1.50 | 1.86 | — |
| — | 0.81 | 1.16 | 0.98 | +0.39 | 23.2% | 106 | 23.2% | -0.61 | 2.50 | 2.02 | 2.99 | — |
| — | 0.57 | 0.84 | 0.70 | +0.30 | 23.1% | 107 | 23.1% | -0.71 | 2.96 | 2.68 | 3.25 | — |
| — | 0.39 | 0.59 | 0.49 | +0.22 | 23.3% | 108 | 23.3% | -0.79 | 3.62 | 3.20 | 4.05 | — |
| — | 0.23 | 0.38 | 0.30 | +0.15 | 23.6% | 109 | 23.6% | -0.85 | 4.40 | 3.85 | 4.95 | — |
| — | 0.11 | 0.22 | 0.17 | +0.11 | 24.1% | 110 | 24.1% | -0.90 | 5.33 | 4.45 | 6.20 | — |
| — | 0.03 | 0.15 | 0.09 | +0.08 | 24.9% | 111 | 24.9% | -0.94 | 6.58 | 5.65 | 7.50 | — |
| — | 0.09 | 0.13 | 0.11 | +0.06 | 26.1% | 112 | 26.1% | -0.96 | 7.62 | 6.65 | 8.60 | — |
| — | — | 0.75 | — | +0.04 | 27.4% | 113 | 27.4% | -0.97 | 8.90 | 7.65 | 10.15 | — |
| — | — | 0.15 | — | +0.03 | 28.9% | 114 | 28.9% | -0.98 | 9.88 | 8.60 | 11.15 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 30.3% | 115 | 30.3% | -0.99 | 10.40 | 8.95 | 11.85 | — |
| — | — | 2.17 | — | +0.02 | 31.7% | 116 | 31.7% | -0.99 | 11.90 | 10.50 | 13.30 | — |
| — | — | 2.16 | — | +0.02 | 33.1% | 117 | 33.1% | -1.00 | 12.72 | 11.55 | 13.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 37.4% | 120 | 37.4% | -1.00 | 15.53 | 14.55 | 16.50 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 125 | — | — | 20.85 | 19.55 | 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.