Spot 104.20
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.75 | 20.65 | 19.70 | +1.00 | 43.4% | 85 | 43.4% | +0.00 | — | — | 2.13 | — |
| — | 13.35 | 14.45 | 13.90 | +1.00 | 39.3% | 90 | 39.3% | +0.00 | — | — | 0.10 | — |
| — | 12.90 | 15.15 | 14.03 | +1.00 | 38.8% | 91 | 38.8% | +0.00 | — | — | 2.13 | — |
| — | 11.10 | 14.25 | 12.68 | +1.00 | 38.4% | 92 | 38.4% | +0.00 | — | — | 2.13 | — |
| — | 10.20 | 13.35 | 11.78 | +1.00 | 38.0% | 93 | 38.0% | +0.00 | — | — | 1.58 | — |
| — | 9.25 | 12.35 | 10.80 | +1.00 | 37.5% | 94 | 37.5% | +0.00 | — | — | 0.61 | — |
| — | 8.55 | 10.50 | 9.53 | +1.00 | 37.1% | 95 | 37.1% | -0.00 | — | — | 0.04 | — |
| — | 7.10 | 10.35 | 8.72 | +1.00 | 36.7% | 96 | 36.7% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 9.35 | 7.92 | +1.00 | 36.5% | 97 | 36.5% | -0.00 | — | — | 0.31 | — |
| — | 5.50 | 8.35 | 6.92 | +1.00 | 36.2% | 98 | — | — | — | — | 0.09 | — |
| — | 5.15 | 7.35 | 6.25 | +1.00 | 35.6% | 99 | 35.6% | -0.00 | — | — | 0.05 | — |
| — | 4.15 | 6.30 | 5.22 | +0.99 | 34.3% | 100 | — | — | — | — | 0.01 | — |
| — | 2.14 | 5.35 | 3.75 | — | — | 101 | 31.8% | -0.03 | — | — | 0.10 | — |
| — | 2.14 | 3.40 | 2.77 | +0.93 | 28.3% | 102 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 1.07 | 2.05 | 1.56 | +0.82 | 25.8% | 103 | 25.8% | -0.18 | 0.14 | 0.12 | 0.15 | — |
| — | 0.68 | 0.82 | 0.75 | +0.59 | 25.0% | 104 | — | — | 0.41 | 0.37 | 0.46 | — |
| — | 0.28 | 0.35 | 0.32 | — | — | 105 | 25.5% | -0.69 | 0.99 | 0.94 | 1.04 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 106 | — | — | 1.79 | 1.58 | 2.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 29.6% | 107 | — | — | 2.50 | 1.99 | 3.00 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 108 | — | — | 3.73 | 3.50 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 109 | 38.9% | -0.99 | 4.70 | 3.80 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 40.0% | 110 | 40.0% | -1.00 | 6.20 | 5.00 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 111 | 39.8% | -1.00 | 6.75 | 5.85 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 112 | 39.9% | -1.00 | 7.65 | 6.35 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 40.2% | 113 | 40.2% | -1.00 | 8.72 | 7.50 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 40.5% | 114 | — | — | 9.65 | 7.85 | 11.45 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 115 | — | — | 10.72 | 9.50 | 11.95 | — |
| — | — | 0.01 | — | +0.00 | 41.3% | 116 | 41.3% | -1.00 | 11.53 | 10.50 | 12.55 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 117 | 41.7% | -1.00 | 12.72 | 10.95 | 14.50 | — |
| — | — | 0.01 | — | — | — | 118 | — | — | 13.60 | 11.70 | 15.50 | — |
| — | — | 0.01 | — | — | — | 119 | — | — | 15.03 | 13.55 | 16.50 | — |
| — | — | 0.01 | — | +0.00 | 43.0% | 120 | — | — | 15.32 | 13.70 | 16.95 | — |
| — | — | 0.04 | — | — | — | 121 | 43.4% | -1.00 | 16.48 | 15.00 | 17.95 | — |
| — | — | 0.22 | — | +0.00 | 43.9% | 122 | 43.9% | -1.00 | 17.70 | 15.90 | 19.50 | — |
| — | — | 0.05 | — | — | — | 123 | 44.4% | -1.00 | 18.60 | 16.70 | 20.50 | — |
| — | — | 0.51 | — | — | — | 124 | — | — | 19.70 | 18.45 | 20.95 | — |
| — | — | 0.21 | — | — | — | 125 | — | — | 20.40 | 18.85 | 21.95 | — |
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.