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 | |
| — | 17.85 | 21.65 | 19.75 | +0.99 | 32.9% | 85 | 32.9% | -0.01 | — | — | 0.52 | — |
| — | 14.00 | 16.25 | 15.12 | +0.97 | 28.9% | 90 | 28.9% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 11.00 | 14.80 | 12.90 | +0.96 | 27.5% | 92 | 27.5% | -0.04 | — | — | 0.68 | — |
| — | 10.50 | 13.85 | 12.18 | +0.94 | 26.8% | 93 | 26.8% | -0.06 | 0.28 | 0.01 | 0.54 | — |
| — | 9.55 | 12.15 | 10.85 | +0.93 | 26.2% | 94 | 26.2% | -0.07 | 0.23 | 0.17 | 0.30 | — |
| — | 8.65 | 11.20 | 9.93 | +0.91 | 25.6% | 95 | 25.6% | -0.09 | 0.24 | 0.14 | 0.34 | — |
| — | 7.15 | 10.10 | 8.62 | +0.89 | 25.1% | 96 | 25.1% | -0.11 | 0.35 | 0.12 | 0.58 | — |
| — | 6.85 | 9.45 | 8.15 | +0.87 | 24.7% | 97 | 24.7% | -0.13 | 0.36 | 0.23 | 0.50 | — |
| — | 6.80 | 8.50 | 7.65 | +0.84 | 24.3% | 98 | 24.3% | -0.17 | 0.58 | 0.34 | 0.82 | — |
| — | 4.55 | 8.50 | 6.53 | +0.80 | 23.9% | 99 | 23.9% | -0.20 | 0.71 | 0.41 | 1.01 | — |
| — | 4.90 | 6.25 | 5.58 | +0.76 | 23.6% | 100 | 23.6% | -0.24 | 0.95 | 0.83 | 1.07 | — |
| — | 3.65 | 6.25 | 4.95 | +0.71 | 23.4% | 101 | 23.4% | -0.29 | 1.09 | 0.59 | 1.59 | — |
| — | 3.00 | 4.90 | 3.95 | +0.66 | 23.2% | 102 | 23.2% | -0.34 | 1.59 | 1.50 | 1.68 | — |
| 14 | 3.10 | 4.30 | 3.70 | +0.61 | 23.1% | 103 | 23.1% | -0.40 | 1.92 | 1.50 | 2.33 | 79 |
| 7 | 2.80 | 3.30 | 3.05 | +0.55 | 23.0% | 104 | 23.0% | -0.46 | 2.35 | 1.75 | 2.96 | 77 |
| 148 | 2.44 | 2.70 | 2.57 | +0.49 | 22.9% | 105 | 22.9% | -0.52 | 2.60 | 2.00 | 3.20 | 262 |
| — | 1.83 | 2.47 | 2.15 | +0.43 | 22.9% | 106 | 22.9% | -0.58 | 3.15 | 2.45 | 3.85 | — |
| — | 1.65 | 2.90 | 2.27 | +0.37 | 23.0% | 107 | 23.0% | -0.63 | 4.05 | 3.85 | 4.25 | — |
| — | 1.31 | 1.48 | 1.40 | +0.32 | 23.0% | 108 | 23.0% | -0.69 | 4.55 | 4.10 | 5.00 | — |
| — | 1.00 | 1.55 | 1.27 | +0.27 | 23.1% | 109 | 23.1% | -0.74 | 5.15 | 4.15 | 6.15 | — |
| — | 0.70 | 0.98 | 0.84 | +0.23 | 23.2% | 110 | 23.0% | -0.79 | 6.38 | 5.55 | 7.20 | — |
| — | 0.65 | 0.73 | 0.69 | +0.19 | 22.9% | 111 | — | — | 7.08 | 5.80 | 8.35 | — |
| — | 0.50 | 0.59 | 0.55 | — | — | 112 | — | — | 7.60 | 5.95 | 9.25 | — |
| — | 0.36 | 0.88 | 0.62 | — | — | 113 | — | — | 8.68 | 7.40 | 9.95 | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 114 | — | — | 10.20 | 9.35 | 11.05 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 115 | — | — | 10.45 | 8.95 | 11.95 | — |
| — | 0.10 | 0.24 | 0.17 | — | — | 116 | — | — | 11.70 | 9.70 | 13.70 | — |
| — | 0.16 | 0.18 | 0.17 | — | — | 117 | — | — | 12.12 | 10.70 | 13.55 | — |
| — | 0.11 | 0.18 | 0.14 | — | — | 118 | — | — | 13.65 | 11.70 | 15.60 | — |
| — | 0.07 | 0.35 | 0.21 | — | — | 119 | — | — | 14.97 | 13.45 | 16.50 | — |
| — | — | 0.10 | — | +0.03 | 25.0% | 120 | 25.0% | -1.00 | 15.78 | 13.70 | 17.85 | — |
| — | — | 0.39 | — | +0.02 | 25.2% | 121 | 25.2% | -1.00 | 16.68 | 14.70 | 18.65 | — |
| — | — | 0.30 | — | +0.02 | 25.5% | 122 | 25.5% | -1.00 | 17.60 | 15.70 | 19.50 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 25.8% | 123 | 25.8% | -1.00 | 18.70 | 16.70 | 20.70 | — |
| — | — | 0.15 | — | +0.01 | 26.1% | 124 | 26.1% | -1.00 | 19.60 | 17.70 | 21.50 | — |
| — | — | 0.16 | — | +0.01 | 26.4% | 125 | 26.4% | -1.00 | 20.57 | 19.00 | 22.15 | — |
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.