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 | |
| — | 18.30 | 21.40 | 19.85 | — | — | 85 | — | — | — | — | 0.20 | — |
| — | 13.20 | 16.45 | 14.82 | — | — | 90 | — | — | — | — | 0.20 | — |
| — | 12.75 | 15.45 | 14.10 | — | — | 91 | — | — | — | — | 0.12 | — |
| — | 11.20 | 14.45 | 12.82 | — | — | 92 | 30.2% | -0.00 | — | — | 0.72 | — |
| — | 10.50 | 13.45 | 11.97 | +1.00 | 29.4% | 93 | 29.4% | -0.00 | — | — | 1.15 | — |
| — | 9.20 | 12.45 | 10.82 | +0.99 | 28.7% | 94 | 28.7% | -0.01 | — | — | 0.30 | — |
| — | 8.55 | 11.45 | 10.00 | +0.99 | 28.0% | 95 | 28.0% | -0.01 | — | — | 0.10 | — |
| — | 7.40 | 10.45 | 8.93 | +0.98 | 27.2% | 96 | 27.2% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 6.30 | 9.50 | 7.90 | +0.97 | 26.5% | 97 | 26.5% | -0.03 | — | — | 0.07 | — |
| — | 5.30 | 8.50 | 6.90 | +0.95 | 25.7% | 98 | 25.7% | -0.05 | 0.05 | 0.01 | 0.09 | — |
| — | 4.00 | 5.90 | 4.95 | +0.93 | 24.8% | 99 | 24.8% | -0.08 | 0.13 | 0.07 | 0.19 | — |
| — | 3.85 | 6.65 | 5.25 | +0.89 | 24.0% | 100 | 24.0% | -0.11 | 0.17 | 0.15 | 0.20 | — |
| — | 2.43 | 4.30 | 3.37 | +0.83 | 23.4% | 101 | — | — | 0.28 | 0.23 | 0.34 | — |
| — | 2.54 | 4.15 | 3.35 | — | — | 102 | — | — | 0.39 | 0.24 | 0.54 | — |
| — | 1.92 | 2.87 | 2.40 | — | — | 103 | — | — | 0.80 | 0.75 | 0.85 | — |
| — | 1.52 | 1.65 | 1.58 | — | — | 104 | — | — | 1.16 | 1.07 | 1.25 | — |
| — | 1.05 | 1.18 | 1.11 | — | — | 105 | — | — | 1.64 | 1.47 | 1.81 | — |
| — | 0.71 | 0.78 | 0.74 | — | — | 106 | — | — | 2.18 | 1.65 | 2.71 | — |
| — | 0.40 | 0.52 | 0.46 | — | — | 107 | — | — | 3.10 | 2.59 | 3.60 | — |
| — | 0.27 | 0.31 | 0.29 | — | — | 108 | — | — | 3.88 | 3.25 | 4.50 | — |
| — | 0.15 | 0.21 | 0.18 | — | — | 109 | — | — | 4.83 | 3.65 | 6.00 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 110 | — | — | 5.85 | 5.60 | 6.10 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 111 | — | — | 6.85 | 5.20 | 8.50 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 112 | — | — | 7.33 | 5.70 | 8.95 | — |
| — | 0.03 | 0.24 | 0.14 | — | — | 113 | — | — | 8.38 | 6.70 | 10.05 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 114 | — | — | 9.70 | 8.45 | 10.95 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 115 | 29.7% | -1.00 | 10.35 | 8.70 | 12.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 31.0% | 116 | 31.0% | -1.00 | 11.32 | 9.70 | 12.95 | — |
| — | — | 0.52 | — | +0.01 | 32.1% | 117 | 32.1% | -1.00 | 12.32 | 10.70 | 13.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 33.1% | 118 | 33.1% | -1.00 | 13.32 | 11.70 | 14.95 | — |
| — | — | 0.46 | — | +0.00 | 33.9% | 119 | 33.9% | -1.00 | 14.32 | 12.70 | 15.95 | — |
| — | — | 0.05 | — | +0.00 | 34.5% | 120 | 34.5% | -1.00 | 15.40 | 13.85 | 16.95 | — |
| — | — | 1.22 | — | +0.00 | 35.0% | 121 | 35.0% | -1.00 | 16.32 | 14.70 | 17.95 | — |
| — | — | 1.15 | — | +0.00 | 35.5% | 122 | 35.5% | -1.00 | 17.70 | 15.90 | 19.50 | — |
| — | — | 0.61 | — | +0.00 | 35.9% | 123 | 35.9% | -1.00 | 18.60 | 16.70 | 20.50 | — |
| — | — | 0.81 | — | +0.00 | 36.4% | 124 | 36.4% | -1.00 | 19.60 | 18.25 | 20.95 | — |
| — | — | 0.13 | — | +0.00 | 36.9% | 125 | 36.9% | -1.00 | 21.15 | 19.80 | 22.50 | — |
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.