Spot 104.03
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 19.45 | 19.02 | +0.98 | 103.4% | 85 | 103.4% | -0.02 | — | — | 0.03 | — |
| — | 13.95 | 14.65 | 14.30 | +0.95 | 110.1% | 90 | 110.1% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 9.00 | 9.40 | 9.20 | +0.86 | 87.5% | 95 | 87.5% | -0.14 | 0.04 | 0.03 | 0.05 | — |
| — | 7.95 | 8.55 | 8.25 | +0.82 | 82.0% | 96 | 82.0% | -0.18 | 0.04 | 0.04 | 0.05 | — |
| — | 6.95 | 7.65 | 7.30 | +0.78 | 77.7% | 97 | 77.7% | -0.22 | 0.07 | 0.06 | 0.08 | — |
| — | 6.10 | 6.45 | 6.28 | +0.72 | 74.7% | 98 | 74.7% | -0.28 | 0.12 | 0.11 | 0.12 | — |
| — | 5.15 | 5.45 | 5.30 | — | — | 99 | 73.2% | -0.35 | 0.19 | 0.18 | 0.20 | — |
| — | 4.30 | 4.40 | 4.35 | +0.59 | 72.8% | 100 | 72.8% | -0.41 | 0.30 | 0.30 | 0.31 | — |
| — | 3.45 | 3.65 | 3.55 | +0.52 | 72.7% | 101 | 72.7% | -0.48 | 0.50 | 0.47 | 0.53 | — |
| — | 2.76 | 2.80 | 2.78 | +0.45 | 72.3% | 102 | 72.3% | -0.55 | 0.74 | 0.72 | 0.76 | — |
| — | 2.11 | 2.19 | 2.15 | +0.38 | 72.0% | 103 | 72.0% | -0.62 | 1.10 | 1.07 | 1.13 | — |
| — | 1.56 | 1.65 | 1.60 | +0.30 | 71.5% | 104 | — | — | 1.59 | 1.51 | 1.68 | — |
| — | 1.12 | 1.20 | 1.16 | +0.24 | 71.3% | 105 | 71.3% | -0.76 | 2.10 | 2.06 | 2.15 | — |
| — | 0.79 | 0.81 | 0.80 | +0.20 | 71.8% | 106 | 71.8% | -0.80 | 2.77 | 2.72 | 2.82 | — |
| — | 0.54 | 0.58 | 0.56 | +0.16 | 72.9% | 107 | 72.9% | -0.84 | 3.50 | 3.40 | 3.60 | — |
| — | 0.36 | 0.39 | 0.38 | +0.12 | 74.5% | 108 | 74.5% | -0.88 | 4.33 | 4.25 | 4.40 | — |
| — | 0.25 | 0.26 | 0.26 | +0.10 | 76.3% | 109 | — | — | 5.17 | 5.05 | 5.30 | — |
| — | 0.17 | 0.18 | 0.17 | +0.08 | 78.5% | 110 | — | — | 6.08 | 5.95 | 6.20 | — |
| — | 0.12 | 0.13 | 0.12 | +0.06 | 81.4% | 111 | 81.4% | -0.94 | 7.08 | 7.00 | 7.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 84.6% | 112 | 84.6% | -0.95 | 7.83 | 7.50 | 8.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 87.7% | 113 | 87.7% | -0.96 | 8.82 | 8.45 | 9.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 90.7% | 114 | 90.7% | -0.97 | 10.00 | 9.90 | 10.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 93.8% | 115 | 93.8% | -0.98 | 11.00 | 10.90 | 11.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 97.3% | 116 | 97.3% | -0.98 | 11.88 | 11.40 | 12.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 101.2% | 117 | 101.2% | -0.98 | 12.88 | 12.40 | 13.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 105.5% | 118 | 105.5% | -0.99 | 13.95 | 13.60 | 14.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 110.2% | 119 | 110.2% | -0.99 | 14.93 | 14.65 | 15.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 114.9% | 120 | 114.9% | -0.99 | 15.88 | 15.45 | 16.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 119.6% | 121 | 119.6% | -0.99 | 16.95 | 16.60 | 17.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 123.7% | 122 | 123.7% | -0.99 | 17.95 | 17.60 | 18.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 126.6% | 123 | 126.6% | -0.99 | 18.95 | 18.60 | 19.30 | — |
| — | — | 0.02 | — | +0.01 | 128.1% | 124 | 128.1% | -0.99 | 19.95 | 19.60 | 20.30 | — |
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.