Spot 104.54
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 12.30 | 11.10 | +0.94 | 35.2% | 94 | 35.2% | -0.06 | — | — | 0.35 | — |
| — | 9.40 | 11.20 | 10.30 | +0.93 | 34.1% | 95 | 34.1% | -0.08 | 0.15 | 0.05 | 0.25 | — |
| — | 8.00 | 10.30 | 9.15 | +0.90 | 33.1% | 96 | 33.1% | -0.10 | 0.30 | 0.05 | 0.55 | — |
| — | 7.30 | 9.30 | 8.30 | +0.87 | 32.1% | 97 | 32.1% | -0.13 | — | — | 0.85 | — |
| — | 6.80 | 7.80 | 7.30 | +0.83 | 31.3% | 98 | 31.3% | -0.17 | — | — | 1.10 | — |
| — | 5.80 | 7.50 | 6.65 | +0.79 | 30.5% | 99 | 30.5% | -0.21 | 0.47 | 0.35 | 0.60 | — |
| — | 4.20 | 6.10 | 5.15 | +0.74 | 29.9% | 100 | 29.9% | -0.27 | 0.65 | 0.50 | 0.80 | — |
| — | 4.20 | 4.80 | 4.50 | +0.67 | 29.4% | 101 | 29.4% | -0.33 | 0.82 | 0.65 | 1.00 | — |
| — | 3.60 | 4.10 | 3.85 | +0.61 | 29.0% | 102 | 29.0% | -0.40 | 1.00 | 0.90 | 1.10 | — |
| — | 2.90 | 3.40 | 3.15 | +0.53 | 28.7% | 103 | 28.7% | -0.47 | 1.40 | 1.20 | 1.60 | — |
| — | 2.30 | 2.80 | 2.55 | +0.46 | 28.5% | 104 | — | — | 1.70 | 1.60 | 1.80 | — |
| — | 1.80 | 2.00 | 1.90 | +0.39 | 28.4% | 105 | — | — | 2.17 | 2.05 | 2.30 | — |
| — | 1.35 | 1.55 | 1.45 | +0.32 | 28.5% | 106 | 28.5% | -0.68 | 2.75 | 2.65 | 2.85 | — |
| — | 1.00 | 1.15 | 1.07 | +0.26 | 28.6% | 107 | 28.6% | -0.74 | 3.40 | 3.20 | 3.60 | — |
| — | 0.70 | 0.90 | 0.80 | +0.21 | 28.9% | 108 | 28.9% | -0.80 | 4.15 | 4.00 | 4.30 | — |
| — | 0.50 | 0.70 | 0.60 | +0.17 | 29.3% | 109 | 29.3% | -0.84 | 4.75 | 4.40 | 5.10 | — |
| — | 0.30 | 0.70 | 0.50 | +0.14 | 29.8% | 110 | 29.8% | -0.87 | 5.30 | 4.40 | 6.20 | — |
| — | 0.20 | 0.50 | 0.35 | +0.11 | 30.4% | 111 | 30.4% | -0.90 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.35 | — | +0.09 | 31.1% | 112 | 31.1% | -0.92 | 7.10 | 6.20 | 8.00 | — |
| — | — | 0.30 | — | +0.08 | 31.8% | 113 | 31.8% | -0.94 | 8.00 | 7.10 | 8.90 | — |
| — | — | 0.65 | — | +0.06 | 32.7% | 114 | 32.7% | -0.95 | 9.00 | 8.00 | 10.00 | — |
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.