Spot 104.95
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 11.80 | 10.43 | +0.94 | 24.9% | 95 | 24.9% | -0.06 | 0.18 | 0.16 | 0.20 | — |
| — | 9.05 | 10.75 | 9.90 | +0.92 | 24.2% | 96 | 24.2% | -0.08 | 0.34 | 0.15 | 0.52 | — |
| — | 7.80 | 8.85 | 8.32 | +0.90 | 23.5% | 97 | 23.5% | -0.10 | 0.29 | 0.18 | 0.41 | — |
| — | 7.15 | 8.15 | 7.65 | +0.88 | 22.9% | 98 | 22.9% | -0.12 | 0.57 | 0.29 | 0.86 | — |
| — | 6.25 | 8.15 | 7.20 | +0.85 | 22.5% | 99 | 22.5% | -0.16 | 0.80 | 0.39 | 1.20 | — |
| — | 5.45 | 6.95 | 6.20 | +0.81 | 22.2% | 100 | 22.2% | -0.19 | 0.62 | 0.31 | 0.94 | — |
| — | 4.90 | 5.50 | 5.20 | +0.76 | 22.0% | 101 | 22.0% | -0.24 | 1.06 | 0.90 | 1.23 | — |
| — | 4.20 | 4.90 | 4.55 | +0.71 | 22.0% | 102 | 22.0% | -0.29 | 0.94 | 0.44 | 1.44 | — |
| — | 3.55 | 4.50 | 4.03 | +0.65 | 22.1% | 103 | 22.1% | -0.35 | 1.57 | 1.48 | 1.67 | — |
| — | 2.95 | 3.35 | 3.15 | +0.59 | 22.1% | 104 | 22.1% | -0.41 | 1.95 | 1.82 | 2.08 | — |
| — | 2.48 | 2.83 | 2.65 | +0.53 | 22.1% | 105 | 22.1% | -0.48 | 2.44 | 2.30 | 2.59 | — |
| — | 2.09 | 2.29 | 2.19 | +0.47 | 22.0% | 106 | 22.0% | -0.54 | 3.38 | 2.65 | 4.10 | — |
| — | 1.69 | 1.98 | 1.83 | +0.41 | 21.9% | 107 | 21.9% | -0.60 | 3.38 | 2.57 | 4.20 | — |
| — | 1.18 | 1.59 | 1.39 | +0.35 | 21.8% | 108 | 21.8% | -0.66 | 4.20 | 3.55 | 4.85 | — |
| — | 0.96 | 1.35 | 1.16 | +0.29 | 21.7% | 109 | 21.7% | -0.72 | 4.88 | 4.20 | 5.55 | — |
| — | 0.82 | 0.94 | 0.88 | +0.25 | 21.7% | 110 | 21.7% | -0.77 | 5.72 | 4.50 | 6.95 | — |
| — | 0.54 | 0.81 | 0.68 | +0.20 | 21.8% | 111 | 21.8% | -0.82 | 6.85 | 5.80 | 7.90 | — |
| — | — | 0.79 | — | +0.16 | 21.9% | 112 | 21.9% | -0.86 | 8.15 | 6.90 | 9.40 | — |
| — | 0.04 | 0.95 | 0.49 | +0.13 | 22.1% | 113 | 22.1% | -0.90 | 8.90 | 7.40 | 10.40 | — |
| — | — | 0.80 | — | +0.11 | 22.4% | 114 | 22.4% | -0.92 | 9.62 | 8.60 | 10.65 | — |
| — | 0.25 | 0.40 | 0.33 | +0.09 | 22.7% | 115 | 22.7% | -0.94 | 10.78 | 9.40 | 12.15 | — |
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.