Spot 104.33
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.80 | 51.35 | 50.08 | +0.99 | 41.3% | 55 | 41.3% | -0.01 | — | — | 0.23 | — |
| — | 44.00 | 46.70 | 45.35 | +0.99 | 39.0% | 60 | 39.0% | -0.01 | 0.28 | 0.07 | 0.48 | — |
| — | 39.20 | 41.90 | 40.55 | +0.98 | 36.9% | 65 | 36.9% | -0.02 | 0.17 | 0.08 | 0.26 | — |
| — | 33.90 | 36.30 | 35.10 | +0.97 | 35.0% | 70 | 35.0% | -0.04 | 0.43 | 0.30 | 0.57 | — |
| — | 30.75 | 31.70 | 31.23 | +0.94 | 33.5% | 75 | 33.5% | -0.06 | 0.71 | 0.40 | 1.03 | — |
| — | 26.20 | 27.35 | 26.77 | +0.91 | 32.2% | 80 | 32.2% | -0.09 | 1.06 | 0.97 | 1.15 | — |
| — | 21.05 | 22.85 | 21.95 | +0.87 | 31.1% | 85 | 31.1% | -0.14 | 1.76 | 1.60 | 1.92 | — |
| — | 16.75 | 19.05 | 17.90 | +0.81 | 30.2% | 90 | 30.2% | -0.20 | 2.69 | 2.44 | 2.94 | — |
| — | 14.25 | 14.95 | 14.60 | +0.74 | 29.5% | 95 | 29.5% | -0.27 | 3.98 | 3.70 | 4.25 | — |
| — | 11.10 | 11.95 | 11.53 | +0.65 | 29.0% | 100 | 29.0% | -0.36 | 5.67 | 5.50 | 5.85 | — |
| — | 8.00 | 9.75 | 8.88 | +0.56 | 28.6% | 105 | 28.6% | -0.46 | 7.97 | 7.75 | 8.20 | — |
| — | 6.50 | 6.80 | 6.65 | +0.46 | 28.4% | 110 | 28.4% | -0.56 | 10.68 | 10.50 | 10.85 | — |
| — | 3.75 | 5.15 | 4.45 | +0.37 | 28.2% | 115 | 28.2% | -0.65 | 13.75 | 13.35 | 14.15 | — |
| — | 2.97 | 4.10 | 3.54 | +0.30 | 28.2% | 120 | 28.2% | -0.73 | 17.90 | 17.45 | 18.35 | — |
| — | 2.42 | 2.60 | 2.51 | +0.23 | 28.3% | 125 | 28.3% | -0.80 | 22.52 | 21.40 | 23.65 | — |
| — | 1.51 | 1.94 | 1.73 | +0.18 | 28.4% | 130 | 28.4% | -0.86 | 26.57 | 25.75 | 27.40 | — |
| — | 1.02 | 1.38 | 1.20 | +0.13 | 28.6% | 135 | 28.6% | -0.92 | 31.57 | 30.45 | 32.70 | — |
| — | 0.77 | 1.04 | 0.91 | +0.10 | 28.9% | 140 | 28.9% | -0.97 | 35.67 | 34.40 | 36.95 | — |
| — | — | — | — | +0.08 | 29.2% | 145 | 29.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.06 | 29.6% | 150 | 29.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.04 | 30.0% | 155 | 30.0% | -1.00 | — | — | — | — |
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.