Spot 104.06
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | — | — | — | — | — | 95 | — | — | — | — | — | — |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | 5.95 | 7.60 | 6.78 | +0.92 | 25.4% | 98 | 25.4% | -0.08 | 0.16 | 0.01 | 0.31 | — |
| — | 5.05 | 6.25 | 5.65 | +0.88 | 24.7% | 99 | 24.7% | -0.12 | 0.20 | 0.01 | 0.38 | — |
| — | 4.05 | 5.55 | 4.80 | +0.82 | 24.1% | 100 | 24.1% | -0.18 | 0.30 | 0.25 | 0.36 | — |
| — | 3.50 | 4.65 | 4.08 | +0.75 | 23.6% | 101 | 23.6% | -0.25 | 0.54 | 0.39 | 0.68 | — |
| — | 2.60 | 3.70 | 3.15 | — | — | 102 | — | — | 0.77 | 0.60 | 0.93 | — |
| — | 2.16 | 2.91 | 2.54 | — | — | 103 | — | — | 1.08 | 0.98 | 1.19 | — |
| — | 1.48 | 1.84 | 1.66 | +0.47 | 23.0% | 104 | 23.0% | -0.52 | 1.55 | 1.38 | 1.72 | — |
| — | 1.11 | 1.34 | 1.23 | +0.38 | 23.1% | 105 | 23.1% | -0.63 | 2.12 | 1.88 | 2.35 | — |
| — | 0.77 | 1.10 | 0.94 | +0.29 | 23.2% | 106 | — | — | 2.58 | 2.22 | 2.93 | — |
| — | 0.54 | 0.65 | 0.59 | +0.22 | 23.5% | 107 | — | — | 3.13 | 2.67 | 3.60 | — |
| — | 0.35 | 0.45 | 0.40 | +0.16 | 23.8% | 108 | 23.8% | -0.84 | 3.95 | 3.45 | 4.45 | — |
| — | 0.23 | 0.29 | 0.26 | +0.12 | 24.3% | 109 | 24.3% | -0.89 | 4.67 | 4.00 | 5.35 | — |
| — | 0.15 | 0.22 | 0.18 | +0.08 | 24.9% | 110 | — | — | 5.58 | 4.80 | 6.35 | — |
| — | — | 0.19 | — | +0.06 | 25.6% | 111 | 25.6% | -0.95 | 6.53 | 5.80 | 7.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 26.4% | 112 | 26.4% | -0.97 | 7.58 | 6.70 | 8.45 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 27.3% | 113 | 27.3% | -0.98 | 8.40 | 7.35 | 9.45 | — |
| — | — | 0.33 | — | +0.02 | 28.2% | 114 | 28.2% | -0.99 | 9.62 | 7.95 | 11.30 | — |
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.