Spot 104.03
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.25 | 21.15 | 19.20 | +0.99 | 32.7% | 85 | 32.7% | -0.01 | — | — | 0.75 | — |
| — | 12.75 | 16.10 | 14.43 | +0.96 | 29.2% | 90 | 29.2% | -0.04 | — | — | 0.14 | — |
| — | 11.80 | 15.15 | 13.47 | +0.96 | 28.5% | 91 | 28.5% | -0.04 | — | — | 0.95 | 10 |
| 0 | 11.30 | 13.65 | 12.47 | +0.94 | 27.9% | 92 | 27.9% | -0.06 | 0.20 | 0.02 | 0.39 | — |
| — | 10.05 | 12.70 | 11.38 | +0.93 | 27.3% | 93 | 27.3% | -0.07 | 0.19 | 0.03 | 0.35 | — |
| — | 9.10 | 11.75 | 10.43 | +0.92 | 26.8% | 94 | 26.8% | -0.08 | 0.33 | 0.05 | 0.60 | — |
| — | 8.55 | 10.60 | 9.57 | +0.90 | 26.3% | 95 | 26.3% | -0.10 | 0.28 | 0.13 | 0.44 | — |
| — | 7.70 | 9.40 | 8.55 | +0.88 | 25.8% | 96 | 25.8% | -0.13 | 0.57 | 0.41 | 0.74 | — |
| — | 6.85 | 8.50 | 7.67 | +0.85 | 25.4% | 97 | 25.4% | -0.15 | 0.70 | 0.54 | 0.87 | — |
| — | 6.05 | 7.55 | 6.80 | +0.82 | 25.0% | 98 | 25.0% | -0.18 | 0.69 | 0.52 | 0.85 | — |
| — | 5.30 | 6.80 | 6.05 | +0.78 | 24.6% | 99 | 24.6% | -0.22 | 0.97 | 0.90 | 1.04 | — |
| — | 5.25 | 5.80 | 5.53 | +0.74 | 24.3% | 100 | 24.3% | -0.26 | 1.25 | 1.11 | 1.39 | — |
| — | 4.55 | 5.15 | 4.85 | +0.69 | 24.1% | 101 | — | — | 1.62 | 1.42 | 1.83 | — |
| — | 3.90 | 4.40 | 4.15 | +0.64 | 23.8% | 102 | 23.8% | -0.37 | 1.89 | 1.76 | 2.02 | — |
| — | 3.30 | 3.80 | 3.55 | +0.59 | 23.7% | 103 | 23.7% | -0.41 | 2.29 | 2.12 | 2.45 | — |
| — | 2.76 | 3.20 | 2.98 | +0.54 | 23.5% | 104 | 23.5% | -0.47 | 2.67 | 2.43 | 2.91 | — |
| — | 2.28 | 2.73 | 2.50 | +0.48 | 23.5% | 105 | 23.5% | -0.53 | 3.38 | 3.15 | 3.60 | — |
| — | 1.88 | 2.36 | 2.12 | +0.43 | 23.4% | 106 | 23.4% | -0.58 | 3.88 | 3.70 | 4.05 | — |
| — | 0.77 | 1.91 | 1.34 | +0.37 | 23.4% | 107 | 23.4% | -0.64 | 4.47 | 4.25 | 4.70 | — |
| — | 1.19 | 1.57 | 1.38 | +0.32 | 23.4% | 108 | 23.4% | -0.69 | 5.05 | 4.75 | 5.35 | — |
| — | 0.94 | 1.23 | 1.08 | +0.28 | 23.5% | 109 | 23.5% | -0.74 | 5.53 | 4.75 | 6.30 | — |
| — | 0.72 | 0.96 | 0.84 | +0.23 | 23.6% | 110 | 23.6% | -0.78 | 6.80 | 5.55 | 8.05 | — |
| — | 0.19 | 0.79 | 0.49 | +0.20 | 23.7% | 111 | 23.7% | -0.82 | 7.55 | 6.35 | 8.75 | — |
| — | 0.44 | 0.70 | 0.57 | +0.17 | 23.9% | 112 | 23.9% | -0.86 | 8.88 | 7.95 | 9.80 | — |
| — | 0.27 | 0.83 | 0.55 | +0.14 | 24.1% | 113 | 24.1% | -0.89 | 9.68 | 8.15 | 11.20 | — |
| — | — | 0.55 | — | — | — | 114 | — | — | 10.57 | 9.50 | 11.65 | — |
| — | — | 0.40 | — | — | — | 115 | 24.6% | -0.94 | 11.35 | 10.15 | 12.55 | — |
| — | — | 0.28 | — | +0.08 | 24.8% | 116 | 24.8% | -0.95 | 12.22 | 10.90 | 13.55 | — |
| — | — | 0.75 | — | — | — | 117 | — | — | 13.45 | 11.80 | 15.10 | — |
| — | — | 2.12 | — | — | — | 118 | — | — | 14.43 | 12.80 | 16.05 | — |
| — | — | 2.19 | — | — | — | 119 | — | — | 15.07 | 13.05 | 17.10 | — |
| — | — | 0.14 | — | — | — | 120 | — | — | 16.32 | 14.55 | 18.10 | — |
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.