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 | |
| — | 9.40 | 10.75 | 10.07 | — | — | 95 | — | — | — | — | 0.03 | — |
| — | 8.40 | 9.65 | 9.03 | — | — | 96 | 29.8% | -0.01 | — | — | 0.10 | — |
| — | 7.30 | 8.25 | 7.78 | +0.98 | 28.4% | 97 | — | — | — | — | 0.10 | — |
| — | 6.50 | 7.55 | 7.03 | +0.97 | 27.1% | 98 | 27.1% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 5.45 | 6.30 | 5.88 | — | — | 99 | — | — | 0.09 | 0.03 | 0.15 | — |
| — | 4.50 | 5.65 | 5.08 | +0.93 | 24.9% | 100 | — | — | 0.10 | 0.07 | 0.13 | — |
| — | 3.50 | 4.35 | 3.92 | — | — | 101 | — | — | 0.21 | 0.17 | 0.25 | — |
| — | 3.10 | 3.50 | 3.30 | +0.82 | 23.3% | 102 | — | — | 0.32 | 0.23 | 0.41 | — |
| — | 1.98 | 2.65 | 2.31 | — | — | 103 | — | — | 0.56 | 0.50 | 0.61 | — |
| — | 1.50 | 2.01 | 1.75 | +0.63 | 22.3% | 104 | — | — | 0.83 | 0.77 | 0.90 | — |
| — | 1.16 | 1.37 | 1.26 | — | — | 105 | — | — | 1.39 | 1.18 | 1.60 | — |
| — | 0.79 | 0.87 | 0.83 | +0.39 | 22.2% | 106 | 22.2% | -0.61 | 1.95 | 1.71 | 2.18 | — |
| — | 0.50 | 0.60 | 0.55 | — | — | 107 | 22.5% | -0.72 | 2.60 | 2.34 | 2.85 | — |
| — | 0.31 | 0.40 | 0.35 | — | — | 108 | — | — | 3.42 | 2.95 | 3.90 | — |
| — | 0.02 | 0.27 | 0.14 | — | — | 109 | — | — | 4.28 | 3.65 | 4.90 | — |
| — | 0.10 | 0.18 | 0.14 | +0.09 | 24.3% | 110 | 24.3% | -0.92 | 5.25 | 4.50 | 6.00 | — |
| — | — | 0.14 | — | — | — | 111 | 25.1% | -0.95 | 6.58 | 5.30 | 7.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 26.0% | 112 | — | — | 7.72 | 6.30 | 9.15 | — |
| — | 0.01 | 0.46 | 0.23 | +0.03 | 27.0% | 113 | 27.0% | -0.99 | 8.28 | 7.20 | 9.35 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 28.0% | 114 | 28.0% | -1.00 | 9.65 | 8.20 | 11.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.1% | 115 | 29.1% | -1.00 | 10.22 | 8.35 | 12.10 | — |
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.