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 | |
| — | 18.45 | 22.35 | 20.40 | +0.92 | 53.9% | 85 | 53.9% | -0.08 | 0.71 | 0.01 | 1.42 | — |
| — | 15.45 | 17.90 | 16.68 | +0.86 | 51.0% | 90 | 51.0% | -0.14 | 0.99 | 0.49 | 1.49 | — |
| — | 10.70 | 13.85 | 12.28 | +0.77 | 48.9% | 95 | 48.9% | -0.23 | 2.03 | 1.47 | 2.59 | — |
| — | 10.05 | 12.35 | 11.20 | +0.73 | 48.3% | 97 | 48.3% | -0.27 | 2.62 | 1.79 | 3.45 | — |
| — | 9.40 | 11.65 | 10.53 | +0.71 | 48.0% | 98 | 48.0% | -0.29 | 2.54 | 1.49 | 3.60 | — |
| — | 8.50 | 10.05 | 9.28 | +0.68 | 47.8% | 99 | 47.8% | -0.32 | 2.83 | 1.67 | 4.00 | — |
| — | 6.95 | 9.85 | 8.40 | +0.66 | 47.6% | 100 | 47.6% | -0.35 | 3.67 | 2.44 | 4.90 | — |
| — | 7.20 | 9.00 | 8.10 | +0.63 | 47.5% | 101 | 47.5% | -0.37 | 3.52 | 2.80 | 4.25 | — |
| — | 5.15 | 9.15 | 7.15 | +0.60 | 47.4% | 102 | 47.4% | -0.40 | 4.53 | 3.60 | 5.45 | — |
| — | 5.65 | 8.20 | 6.92 | +0.58 | 47.3% | 103 | 47.3% | -0.43 | 4.60 | 4.00 | 5.20 | — |
| — | 5.70 | 7.40 | 6.55 | +0.55 | 47.2% | 104 | 47.2% | -0.45 | 5.33 | 4.05 | 6.60 | — |
| — | 4.40 | 7.65 | 6.03 | +0.52 | 47.2% | 105 | 47.2% | -0.48 | 5.78 | 4.25 | 7.30 | — |
| — | 3.90 | 5.80 | 4.85 | +0.50 | 47.2% | 106 | 47.2% | -0.51 | 6.20 | 4.90 | 7.50 | — |
| — | 3.75 | 5.50 | 4.62 | +0.47 | 47.2% | 107 | 47.2% | -0.54 | 6.85 | 5.45 | 8.25 | — |
| — | 3.65 | 5.50 | 4.58 | +0.44 | 47.3% | 108 | 47.3% | -0.56 | 7.83 | 6.75 | 8.90 | — |
| — | 3.25 | 4.85 | 4.05 | +0.42 | 47.3% | 109 | 47.3% | -0.59 | 8.30 | 6.90 | 9.70 | — |
| — | 2.03 | 5.60 | 3.81 | +0.39 | 47.4% | 110 | 47.4% | -0.61 | 8.95 | 7.70 | 10.20 | — |
| — | 1.84 | 4.35 | 3.10 | — | — | 111 | 47.5% | -0.64 | 9.35 | 8.70 | 10.00 | — |
| — | 2.61 | 3.65 | 3.13 | +0.34 | 47.6% | 112 | — | — | 10.15 | 8.85 | 11.45 | — |
| — | 2.05 | 4.10 | 3.08 | +0.32 | 47.7% | 113 | 47.7% | -0.68 | 10.88 | 9.45 | 12.30 | — |
| — | 1.82 | 3.40 | 2.61 | +0.30 | 47.9% | 114 | 47.9% | -0.71 | 11.93 | 10.90 | 12.95 | — |
| — | 1.90 | 2.72 | 2.31 | +0.28 | 48.0% | 115 | 48.0% | -0.73 | 12.45 | 11.35 | 13.55 | — |
| — | 1.35 | 2.48 | 1.92 | +0.26 | 48.2% | 116 | 48.2% | -0.75 | 13.07 | 11.05 | 15.10 | — |
| — | 1.24 | 2.41 | 1.82 | +0.24 | 48.3% | 117 | 48.3% | -0.77 | 14.10 | 12.40 | 15.80 | — |
| — | 0.92 | 2.16 | 1.54 | +0.23 | 48.5% | 118 | 48.5% | -0.78 | 14.80 | 13.00 | 16.60 | — |
| — | 0.07 | 2.98 | 1.52 | +0.21 | 48.7% | 119 | 48.7% | -0.80 | 15.35 | 14.05 | 16.65 | — |
| — | 0.56 | 2.00 | 1.28 | +0.19 | 48.8% | 120 | 48.8% | -0.82 | 16.25 | 14.40 | 18.10 | — |
| — | 0.86 | 2.21 | 1.53 | +0.18 | 49.0% | 121 | 49.0% | -0.83 | 17.55 | 15.90 | 19.20 | — |
| — | 0.42 | 2.08 | 1.25 | +0.17 | 49.2% | 122 | 49.2% | -0.84 | 18.38 | 16.75 | 20.00 | — |
| — | 0.44 | 2.95 | 1.70 | +0.15 | 49.4% | 123 | 49.4% | -0.86 | 19.07 | 17.10 | 21.05 | — |
| — | 0.34 | 2.87 | 1.60 | +0.14 | 49.5% | 124 | 49.5% | -0.87 | 20.35 | 18.60 | 22.10 | — |
| — | 0.36 | 1.60 | 0.98 | +0.13 | 49.7% | 125 | 49.7% | -0.88 | 20.75 | 19.50 | 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.