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 | |
| — | 17.60 | 21.45 | 19.52 | — | — | 85 | 32.1% | -0.01 | — | — | 0.53 | — |
| — | 12.90 | 16.30 | 14.60 | +0.97 | 27.9% | 90 | — | — | — | — | 0.32 | — |
| — | 10.60 | 14.50 | 12.55 | — | — | 92 | — | — | — | — | 0.18 | — |
| — | 10.30 | 12.85 | 11.57 | — | — | 93 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 8.70 | 10.95 | 9.82 | +0.94 | 26.0% | 94 | — | — | 0.18 | 0.13 | 0.23 | — |
| — | 8.45 | 11.00 | 9.72 | — | — | 95 | — | — | 0.32 | 0.14 | 0.49 | — |
| — | 7.65 | 10.05 | 8.85 | — | — | 96 | — | — | 0.34 | 0.11 | 0.56 | — |
| — | 6.15 | 9.90 | 8.03 | — | — | 97 | — | — | 0.34 | 0.21 | 0.47 | — |
| — | 5.75 | 7.75 | 6.75 | — | — | 98 | — | — | 0.46 | 0.27 | 0.65 | — |
| — | 4.90 | 7.50 | 6.20 | — | — | 99 | — | — | 0.69 | 0.37 | 1.02 | — |
| — | 4.90 | 5.60 | 5.25 | — | — | 100 | — | — | 0.96 | 0.88 | 1.04 | — |
| — | 3.30 | 5.90 | 4.60 | +0.72 | 23.1% | 101 | 23.1% | -0.28 | 1.24 | 1.16 | 1.32 | — |
| — | 3.00 | 4.50 | 3.75 | +0.67 | 22.9% | 102 | 22.9% | -0.34 | 1.60 | 1.33 | 1.87 | — |
| — | 3.30 | 3.55 | 3.42 | +0.61 | 22.6% | 103 | 22.6% | -0.39 | 1.96 | 1.70 | 2.22 | — |
| — | 2.55 | 3.05 | 2.80 | +0.55 | 22.5% | 104 | 22.5% | -0.46 | 2.69 | 1.87 | 3.50 | — |
| — | 2.21 | 2.50 | 2.35 | +0.49 | 22.3% | 105 | 22.3% | -0.52 | 2.84 | 2.70 | 2.98 | — |
| — | 1.85 | 1.95 | 1.90 | +0.43 | 22.2% | 106 | 22.2% | -0.58 | 3.33 | 3.05 | 3.60 | — |
| — | 1.48 | 1.58 | 1.53 | +0.37 | 22.1% | 107 | 22.1% | -0.64 | 4.60 | 3.85 | 5.35 | — |
| — | 1.09 | 1.24 | 1.17 | +0.31 | 22.1% | 108 | 22.1% | -0.70 | 4.88 | 3.70 | 6.05 | — |
| — | 0.62 | 1.04 | 0.83 | +0.26 | 22.0% | 109 | 22.0% | -0.76 | 5.60 | 4.40 | 6.80 | — |
| — | 0.69 | 0.78 | 0.73 | +0.21 | 22.1% | 110 | 22.1% | -0.80 | 6.25 | 6.00 | 6.50 | — |
| — | 0.36 | 0.60 | 0.48 | +0.17 | 22.1% | 111 | 22.1% | -0.85 | 7.20 | 5.90 | 8.50 | — |
| — | 0.28 | 0.47 | 0.38 | +0.14 | 22.2% | 112 | 22.2% | -0.88 | 7.67 | 6.80 | 8.55 | — |
| — | 0.30 | 0.39 | 0.34 | +0.11 | 22.4% | 113 | 22.4% | -0.92 | 9.03 | 7.75 | 10.30 | — |
| — | 0.12 | 0.30 | 0.21 | +0.09 | 22.5% | 114 | 22.5% | -0.94 | 9.95 | 8.70 | 11.20 | — |
| — | 0.19 | 0.20 | 0.20 | +0.07 | 22.7% | 115 | 22.7% | -0.96 | 10.95 | 9.15 | 12.75 | — |
| — | 0.08 | 0.20 | 0.14 | +0.06 | 23.0% | 116 | 23.0% | -0.98 | 11.88 | 9.90 | 13.85 | — |
| — | 0.10 | 0.18 | 0.14 | +0.04 | 23.4% | 117 | 23.4% | -0.99 | 12.88 | 10.90 | 14.85 | — |
| — | — | 0.30 | — | +0.04 | 23.7% | 118 | 23.7% | -1.00 | 13.88 | 11.90 | 15.85 | — |
| — | 0.07 | 0.46 | 0.27 | +0.03 | 24.1% | 119 | 24.1% | -1.00 | 14.88 | 12.90 | 16.85 | — |
| — | 0.06 | 0.18 | 0.12 | +0.02 | 24.5% | 120 | 24.5% | -1.00 | 16.23 | 14.60 | 17.85 | — |
| — | — | 0.10 | — | +0.02 | 24.9% | 121 | 24.9% | -1.00 | 16.90 | 14.95 | 18.85 | — |
| — | — | 0.29 | — | +0.01 | 25.3% | 122 | 25.3% | -1.00 | 17.75 | 15.95 | 19.55 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 25.7% | 123 | 25.7% | -1.00 | 18.73 | 16.95 | 20.50 | — |
| — | — | 0.35 | — | +0.01 | 26.1% | 124 | 26.1% | -1.00 | 19.90 | 17.95 | 21.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 26.6% | 125 | 26.6% | -1.00 | 20.20 | 18.95 | 21.45 | — |
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.