Spot 104.27
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.55 | 21.20 | 19.88 | +1.00 | 37.0% | 85 | 37.0% | -0.00 | — | — | 0.28 | — |
| — | 13.50 | 16.20 | 14.85 | +1.00 | 32.4% | 90 | 32.4% | -0.00 | — | — | 0.37 | — |
| — | 11.80 | 15.20 | 13.50 | +1.00 | 31.5% | 91 | 31.5% | -0.00 | — | — | 0.44 | — |
| — | 10.60 | 14.20 | 12.40 | +1.00 | 30.7% | 92 | 30.7% | -0.00 | — | — | 1.15 | — |
| — | 10.65 | 13.20 | 11.93 | +1.00 | 29.8% | 93 | 29.8% | -0.00 | — | — | 1.15 | — |
| — | 9.10 | 12.20 | 10.65 | +1.00 | 28.9% | 94 | 28.9% | -0.00 | — | — | 0.56 | — |
| — | 8.80 | 10.40 | 9.60 | +0.99 | 28.1% | 95 | 28.1% | -0.01 | — | — | 0.06 | — |
| — | 7.30 | 9.70 | 8.50 | +0.99 | 27.1% | 96 | 27.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 6.30 | 8.40 | 7.35 | +0.98 | 26.2% | 97 | 26.2% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 6.20 | 8.20 | 7.20 | +0.97 | 25.2% | 98 | 25.2% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 4.05 | 6.40 | 5.22 | +0.94 | 24.1% | 99 | 24.1% | -0.06 | 0.09 | 0.06 | 0.12 | — |
| — | 3.70 | 5.00 | 4.35 | +0.91 | 23.1% | 100 | 23.1% | -0.09 | 0.13 | 0.12 | 0.14 | — |
| — | 3.40 | 3.70 | 3.55 | +0.86 | 22.1% | 101 | 22.1% | -0.14 | 0.24 | 0.21 | 0.28 | — |
| — | 2.61 | 3.10 | 2.85 | +0.78 | 21.3% | 102 | 21.3% | -0.22 | 0.39 | 0.37 | 0.41 | — |
| — | 1.91 | 2.06 | 1.99 | +0.68 | 20.8% | 103 | 20.8% | -0.32 | 0.65 | 0.63 | 0.66 | — |
| — | 1.37 | 1.40 | 1.39 | +0.55 | 20.5% | 104 | 20.5% | -0.45 | 1.04 | 1.01 | 1.08 | — |
| — | 0.83 | 0.92 | 0.88 | +0.42 | 20.4% | 105 | 20.4% | -0.59 | 1.55 | 1.52 | 1.58 | — |
| — | 0.54 | 0.56 | 0.55 | +0.29 | 20.5% | 106 | 20.5% | -0.71 | 2.13 | 1.99 | 2.27 | — |
| — | 0.31 | 0.33 | 0.32 | +0.19 | 20.6% | 107 | 20.6% | -0.81 | 3.15 | 2.75 | 3.55 | — |
| — | 0.17 | 0.18 | 0.17 | +0.12 | 21.0% | 108 | 21.0% | -0.89 | 4.15 | 3.60 | 4.70 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 21.6% | 109 | 21.6% | -0.94 | 5.25 | 4.20 | 6.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 22.6% | 110 | 22.6% | -0.96 | 6.03 | 4.35 | 7.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 23.6% | 111 | 23.6% | -0.98 | 7.28 | 5.70 | 8.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 24.6% | 112 | 24.6% | -1.00 | 8.30 | 6.75 | 9.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 25.4% | 113 | 25.4% | -1.00 | 8.90 | 7.65 | 10.15 | — |
| — | — | 0.10 | — | +0.01 | 26.2% | 114 | 26.2% | -1.00 | 10.00 | 8.15 | 11.85 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 115 | 27.0% | -1.00 | 10.70 | 9.85 | 11.55 | — |
| — | — | 0.05 | — | +0.00 | 27.7% | 116 | 27.7% | -1.00 | 11.88 | 9.90 | 13.85 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 117 | 28.4% | -1.00 | 12.88 | 10.90 | 14.85 | — |
| — | — | 0.27 | — | +0.00 | 29.1% | 118 | 29.1% | -1.00 | 14.22 | 12.60 | 15.85 | — |
| — | — | 0.07 | — | +0.00 | 29.8% | 119 | 29.8% | -1.00 | 14.85 | 12.85 | 16.85 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 120 | 30.6% | -1.00 | 16.02 | 14.20 | 17.85 | — |
| — | — | 0.26 | — | +0.00 | 31.4% | 121 | 31.4% | -1.00 | 17.25 | 15.65 | 18.85 | — |
| — | — | 0.07 | — | +0.00 | 32.2% | 122 | 32.2% | -1.00 | 18.25 | 16.65 | 19.85 | — |
| — | — | 0.07 | — | +0.00 | 33.1% | 123 | 33.1% | -1.00 | 18.82 | 16.85 | 20.80 | — |
| — | — | 0.26 | — | +0.00 | 34.0% | 124 | 34.0% | -1.00 | 20.23 | 18.60 | 21.85 | — |
| — | — | 0.06 | — | +0.00 | 35.0% | 125 | 35.0% | -1.00 | 21.45 | 20.05 | 22.85 | — |
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.