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 | |
| — | 20.65 | 21.10 | 20.88 | +0.84 | 69.5% | 85 | 69.5% | -0.16 | 1.46 | 1.38 | 1.53 | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | — | — | — | — | 88 | — | — | — | — | — | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | 16.60 | 17.05 | 16.82 | +0.76 | 68.4% | 90 | 68.4% | -0.24 | 2.41 | 2.34 | 2.48 | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 13.00 | 13.45 | 13.22 | +0.67 | 67.6% | 95 | 67.6% | -0.33 | 3.88 | 3.70 | 4.05 | — |
| — | 12.35 | 12.80 | 12.57 | +0.65 | 67.5% | 96 | 67.5% | -0.35 | 3.95 | 3.75 | 4.15 | — |
| — | 11.80 | 11.95 | 11.88 | +0.63 | 67.4% | 97 | 67.4% | -0.37 | 4.60 | 4.40 | 4.80 | — |
| — | 11.15 | 12.00 | 11.57 | +0.61 | 67.3% | 98 | 67.3% | -0.39 | 4.88 | 4.80 | 4.95 | — |
| — | 10.50 | 11.40 | 10.95 | +0.59 | 67.2% | 99 | 67.2% | -0.41 | 5.60 | 5.20 | 6.00 | — |
| — | 10.00 | 10.15 | 10.07 | +0.57 | 67.1% | 100 | 67.1% | -0.43 | 5.67 | 5.60 | 5.75 | — |
| — | 9.45 | 9.60 | 9.53 | +0.55 | 66.9% | 101 | 66.9% | -0.45 | 6.45 | 6.00 | 6.90 | — |
| — | 8.95 | 9.10 | 9.03 | +0.52 | 66.8% | 102 | 66.8% | -0.48 | 6.60 | 6.50 | 6.70 | — |
| — | 8.40 | 8.60 | 8.50 | +0.50 | 66.8% | 103 | 66.8% | -0.50 | 7.08 | 6.60 | 7.55 | — |
| — | 7.95 | 8.10 | 8.03 | +0.48 | 66.8% | 104 | 66.8% | -0.52 | 7.67 | 7.50 | 7.85 | — |
| — | 7.50 | 7.60 | 7.55 | +0.47 | 66.7% | 105 | 66.7% | -0.54 | 8.12 | 8.05 | 8.20 | — |
| — | 6.60 | 7.25 | 6.92 | +0.44 | 66.7% | 106 | 66.7% | -0.56 | 8.68 | 8.60 | 8.75 | — |
| — | 6.60 | 6.75 | 6.67 | +0.42 | 66.7% | 107 | 66.7% | -0.58 | 9.25 | 8.70 | 9.80 | — |
| — | 6.20 | 6.35 | 6.28 | +0.41 | 66.8% | 108 | 66.8% | -0.60 | 9.85 | 9.75 | 9.95 | — |
| — | 5.80 | 5.95 | 5.88 | +0.38 | 66.5% | 109 | 66.5% | -0.62 | 10.50 | 10.40 | 10.60 | — |
| — | 5.10 | 5.60 | 5.35 | +0.37 | 66.5% | 110 | 66.5% | -0.63 | 11.10 | 11.00 | 11.20 | — |
| — | 5.05 | 5.25 | 5.15 | +0.35 | 66.6% | 111 | 66.6% | -0.65 | 11.75 | 11.65 | 11.85 | — |
| — | 4.80 | 4.90 | 4.85 | +0.33 | 66.6% | 112 | 66.6% | -0.67 | 12.43 | 12.35 | 12.50 | — |
| — | 4.50 | 4.60 | 4.55 | +0.31 | 66.6% | 113 | 66.6% | -0.69 | 13.43 | 13.05 | 13.80 | — |
| — | 4.20 | 4.30 | 4.25 | +0.30 | 66.6% | 114 | 66.6% | -0.71 | 13.85 | 13.75 | 13.95 | — |
| — | 3.90 | 4.05 | 3.98 | +0.28 | 66.7% | 115 | 66.7% | -0.72 | 14.55 | 14.40 | 14.70 | — |
| — | 3.65 | 3.80 | 3.73 | +0.27 | 66.8% | 116 | 66.8% | -0.74 | 15.30 | 15.20 | 15.40 | — |
| — | 3.40 | 3.55 | 3.48 | +0.25 | 66.8% | 117 | 66.8% | -0.75 | 16.07 | 15.95 | 16.20 | — |
| — | 3.15 | 3.30 | 3.23 | +0.24 | 66.9% | 118 | 66.9% | -0.77 | 16.77 | 16.45 | 17.10 | — |
| — | 3.00 | 3.10 | 3.05 | +0.23 | 67.0% | 119 | 67.0% | -0.78 | 17.55 | 17.25 | 17.85 | — |
| — | 2.69 | 2.87 | 2.78 | +0.21 | 67.1% | 120 | 67.1% | -0.79 | 18.38 | 18.05 | 18.70 | — |
| — | 2.51 | 2.68 | 2.60 | +0.20 | 67.3% | 121 | 67.3% | -0.81 | 19.18 | 18.85 | 19.50 | — |
| — | 2.44 | 2.52 | 2.48 | +0.19 | 67.4% | 122 | 67.4% | -0.82 | 20.02 | 19.70 | 20.35 | — |
| — | 2.28 | 2.34 | 2.31 | +0.18 | 67.5% | 123 | 67.5% | -0.83 | 20.85 | 20.55 | 21.15 | — |
| — | 2.13 | 2.20 | 2.17 | +0.17 | 67.6% | 124 | 67.6% | -0.84 | 21.70 | 21.40 | 22.00 | — |
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.