Spot 104.61
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.20 | 20.30 | 19.75 | +1.00 | 84.3% | 85 | 84.3% | -0.00 | — | — | 0.30 | — |
| — | 16.10 | 18.40 | 17.25 | +1.00 | 75.3% | 87.5 | 75.3% | -0.00 | — | — | 0.06 | — |
| — | 13.80 | 15.55 | 14.68 | +1.00 | 67.6% | 90 | 67.6% | -0.00 | — | — | 0.08 | — |
| — | 11.75 | 13.25 | 12.50 | +1.00 | 61.6% | 92.5 | 61.6% | -0.00 | — | — | 0.07 | — |
| — | 11.20 | 12.85 | 12.03 | +1.00 | 60.5% | 93 | 60.5% | -0.00 | — | — | 1.77 | — |
| — | 10.20 | 12.10 | 11.15 | +1.00 | 58.4% | 94 | 58.4% | -0.00 | — | — | 1.77 | — |
| — | 9.45 | 10.20 | 9.82 | +1.00 | 56.4% | 95 | 56.4% | -0.00 | — | — | 0.05 | — |
| — | 7.60 | 9.75 | 8.68 | +1.00 | 54.5% | 96 | 54.5% | -0.00 | — | — | 1.97 | — |
| — | 7.15 | 8.40 | 7.78 | +1.00 | 52.7% | 97 | 52.7% | -0.00 | — | — | 0.85 | — |
| — | 6.95 | 7.50 | 7.22 | +1.00 | 51.8% | 97.5 | 51.8% | -0.00 | — | — | 0.63 | — |
| — | 5.60 | 7.95 | 6.78 | +0.99 | 50.8% | 98 | 50.8% | -0.01 | — | — | 0.61 | — |
| — | 5.20 | 6.45 | 5.83 | +0.99 | 48.9% | 99 | 48.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 4.50 | 5.35 | 4.92 | +0.97 | 46.3% | 100 | 46.3% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 3.20 | 4.60 | 3.90 | +0.94 | 43.0% | 101 | 43.0% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 2.44 | 3.20 | 2.82 | +0.89 | 39.1% | 102 | 39.1% | -0.10 | 0.09 | 0.01 | 0.17 | — |
| — | 1.58 | 2.24 | 1.91 | +0.80 | 35.6% | 103 | 35.6% | -0.20 | 0.18 | 0.05 | 0.31 | — |
| — | 0.91 | 1.34 | 1.12 | +0.64 | 33.2% | 104 | 33.2% | -0.36 | 0.40 | 0.32 | 0.47 | — |
| — | 0.37 | 0.59 | 0.48 | +0.42 | 32.5% | 105 | 32.5% | -0.58 | 0.84 | 0.75 | 0.94 | — |
| — | 0.12 | 0.32 | 0.22 | +0.23 | 33.7% | 106 | 33.7% | -0.77 | 1.45 | 1.15 | 1.74 | — |
| — | 0.02 | 0.15 | 0.09 | +0.12 | 35.9% | 107 | 35.9% | -0.88 | 2.33 | 2.02 | 2.64 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 38.0% | 108 | 38.0% | -0.95 | 3.35 | 3.05 | 3.65 | — |
| — | — | 0.41 | — | +0.02 | 39.7% | 109 | 39.7% | -0.98 | 4.40 | 3.70 | 5.10 | — |
| — | — | 0.01 | — | +0.01 | 41.5% | 110 | 41.5% | -0.99 | 5.50 | 4.80 | 6.20 | — |
| — | — | 1.76 | — | +0.00 | 42.9% | 111 | 42.9% | -1.00 | 6.22 | 5.00 | 7.45 | — |
| — | — | 1.89 | — | +0.00 | 44.0% | 112 | 44.0% | -1.00 | 7.55 | 6.65 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 44.9% | 113 | 44.9% | -1.00 | 7.88 | 6.95 | 8.80 | — |
| — | — | 2.00 | — | +0.00 | 45.7% | 114 | 45.7% | -1.00 | 9.20 | 7.95 | 10.45 | — |
| — | — | 0.05 | — | +0.00 | 46.3% | 115 | 46.3% | -1.00 | 10.20 | 8.95 | 11.45 | — |
| — | — | 2.12 | — | +0.00 | 47.0% | 116 | 47.0% | -1.00 | 11.20 | 9.95 | 12.45 | — |
| — | — | 2.12 | — | +0.00 | 47.8% | 117 | 47.8% | -1.00 | 12.20 | 10.95 | 13.45 | — |
| — | — | 2.13 | — | +0.00 | 48.6% | 118 | 48.6% | -1.00 | 13.20 | 11.95 | 14.45 | — |
| — | — | 2.13 | — | +0.00 | 49.7% | 119 | 49.7% | -1.00 | 14.20 | 12.95 | 15.45 | — |
| — | — | 0.42 | — | +0.00 | 50.9% | 120 | 50.9% | -1.00 | 15.53 | 13.75 | 17.30 | — |
| — | — | 2.12 | — | +0.00 | 52.2% | 121 | 52.2% | -1.00 | 16.62 | 14.95 | 18.30 | — |
| — | — | 0.04 | — | +0.00 | 53.5% | 122 | 53.5% | -1.00 | 17.62 | 15.95 | 19.30 | — |
| — | — | 2.13 | — | +0.00 | 55.0% | 123 | 55.0% | -1.00 | 18.62 | 16.95 | 20.30 | — |
| — | — | 2.13 | — | +0.00 | 56.5% | 124 | 56.5% | -1.00 | 19.62 | 17.95 | 21.30 | — |
| — | — | 0.08 | — | +0.00 | 58.0% | 125 | — | — | 20.30 | 18.30 | 22.30 | — |
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.