Spot 104.73
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 21.60 | 19.55 | +1.00 | 22.5% | 85 | 22.5% | -0.00 | — | — | 4.80 | — |
| — | 12.50 | 17.20 | 14.85 | +1.00 | 18.4% | 90 | 18.4% | -0.00 | — | — | 4.80 | — |
| — | 10.95 | 15.65 | 13.30 | +1.00 | 17.8% | 92 | 17.8% | -0.01 | — | — | 4.80 | — |
| — | 10.60 | 13.10 | 11.85 | +1.00 | 17.3% | 93 | 17.3% | -0.01 | — | — | 4.80 | — |
| — | 8.30 | 13.25 | 10.78 | +1.00 | 16.4% | 94 | 16.4% | -0.01 | — | — | 4.80 | — |
| — | 7.90 | 11.60 | 9.75 | +1.00 | 15.4% | 95 | 15.4% | -0.01 | — | — | 4.80 | — |
| — | 7.15 | 10.45 | 8.80 | +1.00 | 14.4% | 96 | 14.4% | -0.02 | — | — | 4.80 | — |
| — | 5.30 | 10.20 | 7.75 | +1.00 | 13.3% | 97 | 13.3% | -0.02 | — | — | 4.80 | — |
| — | 5.65 | 8.10 | 6.88 | +0.99 | 12.4% | 98 | 12.4% | -0.03 | — | — | 4.80 | — |
| — | 3.35 | 8.25 | 5.80 | +0.99 | 11.4% | 99 | 11.4% | -0.04 | — | — | 4.80 | — |
| — | 3.55 | 7.00 | 5.28 | +0.98 | 10.5% | 100 | 10.5% | -0.06 | — | — | 1.00 | — |
| — | 1.50 | 6.30 | 3.90 | +0.96 | 9.5% | 101 | 9.5% | -0.10 | — | — | 0.25 | — |
| — | 0.94 | 5.35 | 3.15 | +0.93 | 8.4% | 102 | 8.4% | -0.15 | 0.26 | 0.12 | 0.40 | — |
| — | 0.01 | 4.95 | 2.48 | +0.86 | 7.4% | 103 | 7.4% | -0.24 | — | — | 0.70 | — |
| — | — | 4.80 | — | +0.70 | 6.5% | 104 | 6.5% | -0.41 | — | — | 4.80 | — |
| — | 0.33 | 0.52 | 0.42 | +0.45 | 5.9% | 105 | 5.9% | -0.66 | 2.73 | 0.45 | 5.00 | — |
| — | 0.13 | 0.19 | 0.16 | +0.21 | 5.8% | 106 | 5.8% | -0.86 | — | — | 4.80 | — |
| — | — | 0.18 | — | +0.08 | 6.0% | 107 | 6.0% | -0.96 | 2.67 | 0.23 | 5.10 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 6.4% | 108 | 6.4% | -0.99 | 3.65 | 1.20 | 6.10 | — |
| — | — | 0.02 | — | +0.01 | 6.7% | 109 | 6.7% | -1.00 | 4.63 | 2.16 | 7.10 | — |
| — | — | 4.80 | — | +0.00 | 6.9% | 110 | 6.9% | -1.00 | 4.83 | 3.45 | 6.20 | — |
| — | — | 4.80 | — | +0.00 | 7.0% | 111 | 7.0% | -1.00 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 7.2% | 112 | 7.2% | -1.00 | 7.60 | 5.15 | 10.05 | — |
| — | — | 4.80 | — | +0.00 | 7.3% | 113 | 7.3% | -1.00 | 8.65 | 6.80 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 7.5% | 114 | 7.5% | -1.00 | 9.65 | 7.45 | 11.85 | — |
| — | — | 4.80 | — | +0.00 | 7.8% | 115 | 7.8% | -1.00 | 10.62 | 9.25 | 12.00 | — |
| — | — | 4.80 | — | +0.00 | 8.1% | 116 | 8.1% | -1.00 | 12.20 | 9.85 | 14.55 | — |
| — | — | 4.80 | — | +0.00 | 8.4% | 117 | 8.4% | -1.00 | 12.62 | 10.15 | 15.10 | — |
| — | — | 4.80 | — | +0.00 | 8.8% | 118 | 8.8% | -1.00 | 13.75 | 11.95 | 15.55 | — |
| — | — | 4.80 | — | +0.00 | 9.3% | 119 | 9.3% | -1.00 | 14.60 | 13.05 | 16.15 | — |
| — | — | 4.80 | — | +0.00 | 9.8% | 120 | 9.8% | -1.00 | 15.62 | 13.15 | 18.10 | — |
| — | — | 4.80 | — | +0.00 | 10.4% | 121 | 10.4% | -1.00 | 16.60 | 14.10 | 19.10 | — |
| — | — | 2.93 | — | +0.00 | 11.0% | 122 | 11.0% | -1.00 | 17.60 | 15.10 | 20.10 | — |
| — | — | 4.80 | — | +0.00 | 11.6% | 123 | 11.6% | -1.00 | 18.93 | 16.85 | 21.00 | — |
| — | — | 4.80 | — | +0.00 | 12.3% | 124 | 12.3% | -1.00 | 19.65 | 17.30 | 22.00 | — |
| — | — | 4.80 | — | +0.00 | 13.0% | 125 | 13.0% | -1.00 | 20.50 | 19.25 | 21.75 | — |
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.