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 | |
| — | 17.70 | 21.30 | 19.50 | +1.00 | 32.7% | 85 | 32.7% | -0.00 | — | — | 0.07 | — |
| — | 12.95 | 14.70 | 13.82 | +0.99 | 30.0% | 90 | 30.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | 8.70 | 12.35 | 10.53 | +0.98 | 27.4% | 94 | 27.4% | -0.02 | — | — | 0.31 | — |
| — | 7.40 | 9.80 | 8.60 | +0.97 | 26.6% | 95 | 26.6% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 6.45 | 10.40 | 8.43 | +0.95 | 25.9% | 96 | 25.9% | -0.05 | — | — | 0.36 | — |
| — | 6.15 | 8.70 | 7.42 | — | — | 97 | 25.1% | -0.06 | 0.14 | 0.11 | 0.18 | — |
| — | 5.80 | 7.60 | 6.70 | +0.91 | 24.4% | 98 | 24.4% | -0.09 | 0.35 | 0.17 | 0.53 | — |
| — | 3.75 | 7.30 | 5.53 | +0.88 | 23.7% | 99 | 23.7% | -0.12 | 0.26 | 0.20 | 0.32 | — |
| — | 4.50 | 5.25 | 4.88 | +0.84 | 23.1% | 100 | 23.1% | -0.16 | 0.39 | 0.36 | 0.42 | — |
| — | 3.00 | 3.30 | 3.15 | +0.71 | 22.2% | 102 | 22.2% | -0.29 | 0.81 | 0.80 | 0.83 | — |
| — | 2.45 | 2.65 | 2.55 | +0.63 | 21.8% | 103 | 21.8% | -0.37 | 1.14 | 1.09 | 1.18 | — |
| — | 1.95 | 2.05 | 2.00 | +0.55 | 21.5% | 104 | 21.5% | -0.46 | 1.62 | 1.35 | 1.89 | — |
| — | 1.44 | 1.50 | 1.47 | +0.46 | 21.3% | 105 | 21.3% | -0.55 | 2.06 | 2.01 | 2.10 | — |
| — | 1.04 | 1.10 | 1.07 | +0.37 | 21.2% | 106 | 21.2% | -0.64 | 2.75 | 2.53 | 2.98 | — |
| — | 0.75 | 0.78 | 0.77 | +0.28 | 21.1% | 107 | 21.1% | -0.73 | 3.35 | 3.15 | 3.55 | — |
| 1,350 | 0.51 | 0.54 | 0.53 | +0.21 | 21.0% | 108 | 21.0% | -0.80 | 4.05 | 3.75 | 4.35 | 1,024 |
| — | 0.33 | 0.37 | 0.35 | +0.15 | 21.1% | 109 | 21.1% | -0.86 | 5.20 | 3.40 | 7.00 | — |
| — | 0.24 | 0.25 | 0.24 | +0.11 | 21.3% | 110 | 21.3% | -0.91 | 5.92 | 5.70 | 6.15 | — |
| — | 0.14 | 0.16 | 0.15 | +0.08 | 21.7% | 111 | 21.7% | -0.94 | 7.33 | 6.35 | 8.30 | — |
| — | 0.10 | 0.12 | 0.11 | +0.06 | 22.3% | 112 | 22.3% | -0.97 | 7.90 | 5.95 | 9.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 23.1% | 113 | 23.1% | -0.98 | 8.75 | 6.90 | 10.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 24.0% | 114 | 24.0% | -0.99 | 9.85 | 7.90 | 11.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 25.1% | 115 | 25.1% | -1.00 | 10.93 | 10.55 | 11.30 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 26.3% | 116 | 26.3% | -1.00 | 11.65 | 9.95 | 13.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 27.4% | 117 | 27.4% | -1.00 | 12.90 | 10.95 | 14.85 | — |
| — | — | 0.33 | — | +0.01 | 28.5% | 118 | 28.5% | -1.00 | 13.88 | 11.90 | 15.85 | — |
| — | — | 0.32 | — | +0.01 | 29.4% | 119 | 29.4% | -1.00 | 14.65 | 12.85 | 16.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 30.2% | 120 | 30.2% | -1.00 | 15.68 | 14.20 | 17.15 | — |
| — | — | 0.31 | — | +0.01 | 30.8% | 121 | 30.8% | -1.00 | 17.30 | 15.75 | 18.85 | — |
| — | — | 0.50 | — | +0.00 | 31.7% | 123 | 31.7% | -1.00 | 18.55 | 17.65 | 19.45 | — |
| — | — | 0.30 | — | +0.00 | 31.9% | 124 | 31.9% | -1.00 | 20.32 | 18.80 | 21.85 | — |
| — | — | 0.01 | — | — | — | 125 | — | — | 20.55 | 18.90 | 22.20 | — |
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.