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 | |
| — | 18.90 | 19.65 | 19.27 | +0.95 | 72.8% | 85 | 72.8% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | — | — | — | — | 88 | — | — | — | — | — | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | 14.10 | 14.95 | 14.53 | +0.88 | 65.5% | 90 | 65.5% | -0.12 | 0.27 | 0.25 | 0.28 | — |
| — | 13.05 | 14.05 | 13.55 | +0.86 | 64.5% | 91 | 64.5% | -0.14 | 0.38 | 0.31 | 0.45 | — |
| — | 12.15 | 13.10 | 12.62 | +0.84 | 63.5% | 92 | 63.5% | -0.16 | 0.41 | 0.39 | 0.42 | — |
| — | 11.25 | 12.20 | 11.72 | +0.82 | 62.7% | 93 | 62.7% | -0.18 | 0.49 | 0.47 | 0.51 | — |
| — | 10.40 | 11.30 | 10.85 | +0.79 | 62.0% | 94 | 62.0% | -0.21 | 0.60 | 0.58 | 0.62 | — |
| — | 9.55 | 10.05 | 9.80 | +0.76 | 61.4% | 95 | 61.4% | -0.24 | 0.73 | 0.71 | 0.75 | — |
| — | 8.25 | 9.50 | 8.88 | +0.72 | 60.9% | 96 | 60.9% | -0.28 | 0.89 | 0.87 | 0.91 | — |
| — | 7.45 | 8.50 | 7.97 | +0.69 | 60.4% | 97 | 60.4% | -0.31 | 1.09 | 1.06 | 1.13 | — |
| — | 7.35 | 7.60 | 7.47 | +0.65 | 60.1% | 98 | 60.1% | -0.35 | 1.32 | 1.29 | 1.35 | — |
| — | 6.50 | 6.85 | 6.67 | — | — | 99 | 59.8% | -0.39 | 1.58 | 1.55 | 1.62 | — |
| — | 5.95 | 6.10 | 6.03 | +0.57 | 59.5% | 100 | 59.5% | -0.43 | 1.85 | 1.78 | 1.93 | — |
| — | 5.30 | 5.50 | 5.40 | +0.53 | 59.3% | 101 | — | — | 2.15 | 1.94 | 2.36 | — |
| — | 4.75 | 4.85 | 4.80 | +0.49 | 59.2% | 102 | 59.2% | -0.52 | 2.62 | 2.58 | 2.66 | — |
| — | 4.10 | 4.30 | 4.20 | +0.44 | 59.0% | 103 | 59.0% | -0.56 | 3.08 | 3.00 | 3.15 | — |
| — | 3.65 | 3.75 | 3.70 | +0.40 | 58.9% | 104 | 58.9% | -0.60 | 3.58 | 3.50 | 3.65 | — |
| — | 3.20 | 3.30 | 3.25 | +0.36 | 58.9% | 105 | 58.9% | -0.64 | 4.10 | 4.00 | 4.20 | — |
| — | 2.65 | 2.87 | 2.76 | +0.33 | 59.1% | 106 | 59.1% | -0.68 | 4.47 | 4.20 | 4.75 | — |
| — | 2.41 | 2.48 | 2.44 | +0.29 | 59.0% | 107 | 59.0% | -0.71 | 5.28 | 5.20 | 5.35 | — |
| — | 2.07 | 2.13 | 2.10 | +0.26 | 59.1% | 108 | 59.1% | -0.74 | 5.92 | 5.85 | 6.00 | — |
| — | 1.77 | 1.83 | 1.80 | +0.23 | 59.3% | 109 | 59.3% | -0.78 | 6.65 | 6.55 | 6.75 | — |
| — | 1.50 | 1.54 | 1.52 | +0.20 | 59.5% | 110 | 59.5% | -0.80 | 7.40 | 7.30 | 7.50 | — |
| — | 1.29 | 1.44 | 1.36 | +0.17 | 59.7% | 111 | 59.7% | -0.83 | 8.10 | 7.60 | 8.60 | 491 |
| — | 1.09 | 1.15 | 1.12 | +0.15 | 59.9% | 112 | 59.9% | -0.85 | 8.90 | 8.40 | 9.40 | 416 |
| — | 0.93 | 0.96 | 0.94 | +0.13 | 60.1% | 113 | 60.1% | -0.87 | 9.70 | 9.35 | 10.05 | 330 |
| — | 0.78 | 0.82 | 0.80 | +0.11 | 60.5% | 114 | 60.5% | -0.89 | 10.57 | 10.05 | 11.10 | — |
| — | 0.66 | 0.69 | 0.68 | +0.10 | 60.9% | 115 | 60.9% | -0.91 | 11.53 | 11.05 | 12.00 | — |
| — | 0.56 | 0.59 | 0.57 | +0.09 | 61.3% | 116 | 61.3% | -0.92 | 12.35 | 11.80 | 12.90 | — |
| — | 0.47 | 0.50 | 0.48 | +0.08 | 61.8% | 117 | 61.8% | -0.93 | 13.25 | 12.70 | 13.80 | — |
| — | 0.40 | 0.43 | 0.41 | +0.07 | 62.4% | 118 | 62.4% | -0.94 | 14.28 | 13.80 | 14.75 | — |
| — | 0.28 | 0.37 | 0.33 | +0.06 | 63.0% | 119 | 63.0% | -0.95 | 15.15 | 14.80 | 15.50 | — |
| — | 0.29 | 0.31 | 0.30 | +0.05 | 63.8% | 120 | 63.8% | -0.95 | 16.18 | 15.70 | 16.65 | — |
| — | 0.25 | 0.27 | 0.26 | +0.04 | 64.5% | 121 | 64.5% | -0.96 | 17.12 | 16.65 | 17.60 | — |
| — | 0.09 | 0.24 | 0.17 | +0.04 | 65.4% | 122 | 65.4% | -0.97 | 18.10 | 17.65 | 18.55 | — |
| — | 0.11 | 0.25 | 0.18 | +0.03 | 66.2% | 123 | 66.2% | -0.97 | 19.07 | 18.60 | 19.55 | — |
| — | 0.11 | 0.30 | 0.20 | +0.03 | 67.2% | 124 | 67.2% | -0.97 | 20.05 | 19.60 | 20.50 | — |
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.