Spot 104.41
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 20.70 | 19.48 | +1.00 | 53.1% | 85 | 53.1% | -0.00 | — | — | 0.04 | — |
| — | 15.65 | 18.20 | 16.93 | +1.00 | 51.7% | 87.5 | 51.7% | -0.00 | — | — | 0.04 | — |
| — | 13.30 | 15.75 | 14.53 | +1.00 | 50.3% | 90 | 50.3% | -0.00 | — | — | 0.07 | — |
| — | 11.90 | 13.20 | 12.55 | +0.99 | 48.8% | 92.5 | 48.8% | -0.01 | — | — | 0.13 | — |
| — | 11.20 | 12.75 | 11.97 | +0.99 | 48.5% | 93 | — | — | — | — | 2.14 | — |
| — | 9.20 | 12.55 | 10.88 | +0.98 | 47.9% | 94 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 8.25 | 11.05 | 9.65 | +0.97 | 47.2% | 95 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 8.25 | 10.25 | 9.25 | +0.96 | 46.5% | 96 | — | — | 0.16 | 0.02 | 0.30 | — |
| — | 6.30 | 8.90 | 7.60 | +0.94 | 45.9% | 97 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 6.60 | 8.40 | 7.50 | +0.93 | 45.6% | 97.5 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 5.40 | 8.70 | 7.05 | — | — | 98 | — | — | 0.17 | 0.14 | 0.21 | — |
| — | 4.50 | 7.85 | 6.17 | — | — | 99 | — | — | 0.51 | 0.13 | 0.88 | — |
| — | 3.55 | 6.60 | 5.08 | — | — | 100 | — | — | 0.45 | 0.42 | 0.48 | — |
| — | 3.05 | 5.50 | 4.28 | — | — | 101 | 44.1% | -0.23 | 0.64 | 0.53 | 0.75 | — |
| — | 3.15 | 4.65 | 3.90 | — | — | 102 | — | — | 0.88 | 0.76 | 1.00 | — |
| — | 1.68 | 3.10 | 2.39 | +0.63 | 44.0% | 103 | 44.0% | -0.37 | 1.20 | 1.11 | 1.29 | — |
| — | 0.85 | 3.45 | 2.15 | — | — | 104 | 44.2% | -0.45 | 1.65 | 1.54 | 1.75 | — |
| — | 1.51 | 2.08 | 1.79 | — | — | 105 | — | — | 2.26 | 2.03 | 2.49 | — |
| — | 1.11 | 1.57 | 1.34 | — | — | 106 | — | — | 3.16 | 2.62 | 3.70 | — |
| — | 0.78 | 1.98 | 1.38 | — | — | 107 | 45.3% | -0.69 | 3.80 | 3.20 | 4.40 | — |
| — | 0.02 | 1.47 | 0.74 | — | — | 108 | — | — | 3.67 | 2.93 | 4.40 | — |
| — | 0.30 | 1.00 | 0.65 | +0.20 | 46.5% | 109 | — | — | 5.00 | 4.70 | 5.30 | — |
| — | 0.19 | 0.54 | 0.36 | +0.15 | 47.1% | 110 | 47.1% | -0.85 | 5.58 | 5.15 | 6.00 | — |
| — | 0.04 | 0.48 | 0.26 | +0.11 | 47.7% | 111 | 47.7% | -0.89 | 6.25 | 5.30 | 7.20 | — |
| — | 0.08 | 0.36 | 0.22 | +0.09 | 48.3% | 112 | 48.3% | -0.92 | 7.50 | 5.90 | 9.10 | — |
| — | 0.01 | 0.28 | 0.14 | +0.06 | 48.9% | 113 | 48.9% | -0.94 | 8.60 | 7.40 | 9.80 | — |
| — | — | 0.19 | — | +0.05 | 49.5% | 114 | 49.5% | -0.96 | 9.45 | 8.40 | 10.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 50.1% | 115 | 50.1% | -0.97 | 10.47 | 9.75 | 11.20 | — |
| — | — | 0.09 | — | +0.02 | 50.6% | 116 | 50.6% | -0.98 | 11.35 | 10.40 | 12.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 51.0% | 117 | 51.0% | -0.99 | 12.72 | 11.05 | 14.40 | — |
| — | — | 0.12 | — | +0.01 | 51.4% | 118 | 51.4% | -0.99 | 13.75 | 13.20 | 14.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 51.8% | 119 | 51.8% | -1.00 | 15.00 | 14.10 | 15.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 52.0% | 120 | 52.0% | -1.00 | 15.38 | 13.95 | 16.80 | — |
| — | — | 0.12 | — | +0.00 | 52.2% | 121 | 52.2% | -1.00 | 17.12 | 16.20 | 18.05 | — |
| — | — | 0.10 | — | +0.00 | 52.3% | 122 | 52.3% | -1.00 | 18.32 | 17.25 | 19.40 | — |
| — | — | 0.04 | — | +0.00 | 52.3% | 123 | 52.3% | -1.00 | 18.77 | 17.05 | 20.50 | — |
| — | — | 0.22 | — | +0.00 | 52.3% | 124 | 52.3% | -1.00 | 19.62 | 18.05 | 21.20 | — |
| — | — | 0.05 | — | +0.00 | 52.3% | 125 | 52.3% | -1.00 | 20.43 | 19.05 | 21.80 | — |
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.