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 | |
| — | 18.60 | 21.20 | 19.90 | — | — | 85 | — | — | — | — | 0.85 | — |
| — | 13.65 | 16.75 | 15.20 | — | — | 90 | — | — | — | — | 2.17 | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | 10.70 | 13.25 | 11.97 | — | — | 93 | — | — | — | — | 0.49 | — |
| — | 9.70 | 12.20 | 10.95 | — | — | 94 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 8.70 | 10.75 | 9.72 | — | — | 95 | 33.2% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 7.75 | 10.25 | 9.00 | +0.97 | 32.1% | 96 | 32.1% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 7.65 | 8.35 | 8.00 | +0.95 | 31.0% | 97 | 31.0% | -0.05 | 0.12 | 0.05 | 0.19 | — |
| — | 6.50 | 7.40 | 6.95 | +0.93 | 29.9% | 98 | 29.9% | -0.06 | 0.10 | 0.03 | 0.16 | — |
| — | 5.55 | 6.40 | 5.97 | +0.91 | 28.8% | 99 | 28.8% | -0.09 | 0.17 | 0.11 | 0.22 | — |
| — | 4.80 | 5.50 | 5.15 | +0.87 | 27.8% | 100 | 27.8% | -0.13 | 0.26 | 0.18 | 0.33 | — |
| — | 3.80 | 4.60 | 4.20 | +0.82 | 26.9% | 101 | 26.9% | -0.18 | 0.41 | 0.28 | 0.55 | — |
| — | 3.00 | 3.70 | 3.35 | +0.76 | 26.0% | 102 | 26.0% | -0.24 | 0.52 | 0.43 | 0.60 | — |
| — | 2.31 | 2.89 | 2.60 | +0.68 | 25.2% | 103 | 25.2% | -0.32 | 0.77 | 0.67 | 0.86 | — |
| — | 1.69 | 2.16 | 1.93 | +0.58 | 24.6% | 104 | 24.6% | -0.42 | 1.14 | 0.95 | 1.33 | — |
| — | 1.21 | 1.60 | 1.41 | +0.48 | 24.2% | 105 | 24.2% | -0.53 | 1.56 | 1.40 | 1.73 | — |
| — | 0.72 | 1.05 | 0.89 | +0.37 | 23.8% | 106 | 23.8% | -0.63 | 2.12 | 1.84 | 2.41 | — |
| — | 0.56 | 0.70 | 0.63 | +0.27 | 23.6% | 107 | 23.6% | -0.73 | 2.87 | 2.43 | 3.30 | — |
| — | 0.23 | 0.51 | 0.37 | +0.19 | 23.5% | 108 | 23.5% | -0.82 | 3.52 | 3.20 | 3.85 | — |
| — | 0.07 | 0.28 | 0.17 | +0.12 | 23.4% | 109 | 23.4% | -0.89 | 4.42 | 3.95 | 4.90 | — |
| — | 0.07 | 0.27 | 0.17 | +0.08 | 23.4% | 110 | 23.4% | -0.93 | 5.38 | 4.90 | 5.85 | — |
| — | 0.05 | 0.17 | 0.11 | — | — | 111 | — | — | 6.35 | 5.90 | 6.80 | — |
| — | 0.01 | 0.19 | 0.10 | — | — | 112 | — | — | 7.47 | 6.50 | 8.45 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 113 | — | — | 8.55 | 7.65 | 9.45 | — |
| — | — | 0.84 | — | — | — | 114 | — | — | 9.38 | 8.30 | 10.45 | — |
| — | — | 2.14 | — | — | — | 115 | — | — | 10.38 | 9.30 | 11.45 | — |
| — | — | 2.13 | — | — | — | 116 | — | — | 11.38 | 10.30 | 12.45 | — |
| — | — | 2.13 | — | — | — | 117 | — | — | 11.90 | 10.30 | 13.50 | — |
| — | — | 2.13 | — | — | — | 118 | — | — | 13.40 | 12.35 | 14.45 | — |
| — | — | 2.13 | — | — | — | 119 | 26.9% | -1.00 | 14.20 | 12.95 | 15.45 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 120 | 27.9% | -1.00 | 15.10 | 13.70 | 16.50 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 121 | 29.0% | -1.00 | 16.23 | 14.95 | 17.50 | — |
| — | — | 2.12 | — | +0.00 | 30.2% | 122 | 30.2% | -1.00 | 17.62 | 15.95 | 19.30 | — |
| — | — | 2.12 | — | +0.00 | 31.5% | 123 | 31.5% | -1.00 | 18.23 | 16.95 | 19.50 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 124 | 33.0% | -1.00 | 19.23 | 17.95 | 20.50 | — |
| — | — | 2.06 | — | +0.00 | 34.6% | 125 | 34.6% | -1.00 | 20.62 | 18.95 | 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.