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 | |
| — | 19.00 | 21.05 | 20.02 | +0.98 | 57.1% | 85 | 57.1% | -0.02 | — | — | 0.75 | — |
| — | 14.00 | 16.25 | 15.12 | +0.95 | 55.2% | 90 | 55.2% | -0.05 | 0.25 | 0.14 | 0.36 | — |
| — | 11.70 | 14.05 | 12.88 | +0.90 | 54.3% | 93 | 54.3% | -0.10 | 0.55 | 0.35 | 0.74 | — |
| — | 10.85 | 12.45 | 11.65 | +0.88 | 54.0% | 94 | 54.0% | -0.12 | 0.66 | 0.46 | 0.85 | — |
| — | 9.90 | 11.60 | 10.75 | +0.86 | 53.8% | 95 | 53.8% | -0.14 | 0.69 | 0.39 | 1.00 | — |
| — | 8.65 | 10.75 | 9.70 | +0.83 | 53.6% | 96 | 53.6% | -0.17 | 0.94 | 0.23 | 1.65 | — |
| — | 7.65 | 9.80 | 8.72 | +0.80 | 53.4% | 97 | 53.4% | -0.20 | 1.66 | 0.85 | 2.47 | — |
| — | 6.60 | 9.25 | 7.92 | — | — | 98 | 53.3% | -0.23 | 1.32 | 1.15 | 1.50 | — |
| — | 6.05 | 8.45 | 7.25 | +0.74 | 53.2% | 99 | 53.2% | -0.26 | 1.16 | 0.31 | 2.01 | — |
| — | 5.35 | 7.15 | 6.25 | — | — | 100 | — | — | 2.11 | 1.72 | 2.50 | — |
| — | 4.55 | 7.10 | 5.83 | +0.66 | 53.0% | 101 | 53.0% | -0.34 | 2.23 | 1.87 | 2.58 | — |
| — | 5.20 | 5.80 | 5.50 | +0.62 | 52.9% | 102 | 52.9% | -0.38 | 2.60 | 2.45 | 2.75 | — |
| — | 4.10 | 5.90 | 5.00 | +0.58 | 52.8% | 103 | 52.8% | -0.42 | 2.96 | 2.41 | 3.50 | — |
| — | 2.87 | 5.50 | 4.18 | +0.54 | 52.8% | 104 | 52.8% | -0.46 | 3.55 | 3.35 | 3.75 | — |
| — | 3.50 | 4.35 | 3.92 | +0.50 | 52.7% | 105 | 52.7% | -0.50 | 4.17 | 2.94 | 5.40 | — |
| — | 2.25 | 4.85 | 3.55 | +0.46 | 52.7% | 106 | 52.7% | -0.55 | 4.62 | 4.00 | 5.25 | — |
| — | 1.55 | 3.45 | 2.50 | +0.42 | 52.7% | 107 | 52.7% | -0.59 | 5.10 | 4.40 | 5.80 | — |
| — | 2.27 | 2.93 | 2.60 | +0.38 | 52.7% | 108 | 52.7% | -0.63 | 5.22 | 3.80 | 6.65 | — |
| — | 0.60 | 3.15 | 1.88 | +0.34 | 52.7% | 109 | 52.7% | -0.66 | 7.03 | 6.15 | 7.90 | — |
| — | 1.51 | 2.22 | 1.86 | +0.30 | 52.8% | 110 | 52.8% | -0.70 | 7.38 | 6.35 | 8.40 | — |
| — | 1.43 | 2.86 | 2.15 | +0.27 | 52.8% | 111 | 52.8% | -0.73 | 7.95 | 6.60 | 9.30 | — |
| — | 0.43 | 1.68 | 1.05 | +0.24 | 52.9% | 112 | 52.9% | -0.76 | 9.05 | 8.05 | 10.05 | — |
| — | 0.97 | 1.26 | 1.11 | +0.21 | 52.9% | 113 | 52.9% | -0.79 | 9.70 | 8.75 | 10.65 | — |
| — | 0.84 | 1.30 | 1.07 | +0.18 | 53.0% | 114 | 53.0% | -0.82 | 10.38 | 9.05 | 11.70 | — |
| — | 0.69 | 1.00 | 0.84 | +0.16 | 53.1% | 115 | 53.1% | -0.84 | 11.25 | 9.95 | 12.55 | — |
| — | 0.05 | 0.75 | 0.40 | +0.14 | 53.2% | 116 | 53.2% | -0.87 | 12.12 | 10.80 | 13.45 | — |
| — | 0.25 | 0.70 | 0.47 | +0.12 | 53.3% | 117 | 53.3% | -0.88 | 13.00 | 11.70 | 14.30 | — |
| — | 0.35 | 0.70 | 0.53 | +0.10 | 53.4% | 118 | 53.4% | -0.90 | 13.93 | 12.60 | 15.25 | — |
| — | 0.30 | 0.63 | 0.47 | +0.09 | 53.5% | 119 | 53.5% | -0.92 | 14.50 | 12.85 | 16.15 | — |
| — | 0.02 | 0.55 | 0.28 | +0.08 | 53.6% | 120 | — | — | 15.70 | 14.25 | 17.15 | — |
| — | 0.11 | 0.47 | 0.29 | — | — | 121 | — | — | 16.65 | 15.20 | 18.10 | — |
| — | 0.01 | 0.41 | 0.21 | — | — | 122 | 53.9% | -0.95 | 17.35 | 15.65 | 19.05 | — |
| — | 0.04 | 0.40 | 0.22 | — | — | 123 | 54.0% | -0.96 | 18.88 | 17.30 | 20.45 | — |
| — | 0.01 | 0.75 | 0.38 | +0.04 | 54.1% | 124 | 54.1% | -0.97 | 19.48 | 17.60 | 21.35 | — |
| — | 0.05 | 0.42 | 0.23 | — | — | 125 | 54.3% | -0.98 | 20.55 | 19.10 | 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.