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 | |
| — | 17.45 | 20.55 | 19.00 | +1.00 | 33.0% | 85 | 33.0% | +0.00 | — | — | 0.10 | — |
| — | 12.45 | 15.40 | 13.93 | — | — | 90 | 30.6% | +0.00 | — | — | 0.26 | — |
| — | 11.85 | 13.75 | 12.80 | +1.00 | 30.4% | 91 | 30.4% | +0.00 | — | — | 0.21 | — |
| — | 10.95 | 12.50 | 11.72 | +1.00 | 30.4% | 92 | 30.4% | -0.00 | — | — | 0.21 | — |
| — | 9.90 | 11.65 | 10.78 | +1.00 | 30.8% | 93 | — | — | — | — | 0.75 | — |
| — | 9.30 | 10.40 | 9.85 | — | — | 94 | — | — | — | — | 0.75 | — |
| — | 8.60 | 9.55 | 9.07 | — | — | 95 | — | — | — | — | 0.17 | — |
| — | 6.50 | 9.15 | 7.83 | — | — | 96 | — | — | — | — | 0.12 | — |
| — | 6.25 | 8.00 | 7.12 | +0.99 | 33.3% | 97 | 33.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.35 | 7.00 | 6.17 | — | — | 98 | 32.4% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.35 | 5.95 | 5.15 | — | — | 99 | 30.6% | -0.03 | — | — | 0.05 | — |
| — | 3.65 | 4.50 | 4.08 | — | — | 100 | 28.8% | -0.06 | 0.07 | 0.05 | 0.08 | — |
| — | 2.80 | 3.45 | 3.12 | — | — | 101 | 27.6% | -0.11 | 0.15 | 0.12 | 0.18 | — |
| — | 2.01 | 2.50 | 2.25 | — | — | 102 | 27.0% | -0.20 | 0.31 | 0.25 | 0.37 | — |
| — | 1.38 | 1.65 | 1.51 | +0.67 | 26.5% | 103 | 26.5% | -0.33 | 0.55 | 0.45 | 0.65 | — |
| — | 0.84 | 1.05 | 0.94 | +0.51 | 26.2% | 104 | 26.2% | -0.49 | 0.96 | 0.87 | 1.06 | — |
| — | 0.52 | 0.65 | 0.58 | +0.35 | 25.9% | 105 | 25.9% | -0.65 | 1.59 | 1.38 | 1.81 | — |
| — | 0.23 | 0.30 | 0.27 | — | — | 106 | 25.8% | -0.79 | 2.35 | 2.12 | 2.59 | — |
| — | 0.12 | 0.16 | 0.14 | +0.12 | 26.0% | 107 | — | — | 3.42 | 2.84 | 4.00 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 108 | — | — | 4.17 | 3.10 | 5.25 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 109 | — | — | 5.30 | 4.05 | 6.55 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 110 | — | — | 6.25 | 5.80 | 6.70 | — |
| — | — | 0.04 | — | — | — | 111 | 27.4% | -1.00 | 7.55 | 6.75 | 8.35 | 0 |
| — | — | 0.07 | — | +0.00 | 27.4% | 112 | 27.4% | -1.00 | 8.30 | 7.35 | 9.25 | — |
| — | — | 0.07 | — | +0.00 | 27.3% | 113 | 27.3% | -1.00 | 9.62 | 8.75 | 10.50 | — |
| — | — | 0.07 | — | +0.00 | 27.3% | 114 | 27.3% | -1.00 | 10.85 | 9.80 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 115 | 27.3% | -1.00 | 11.53 | 10.05 | 13.00 | — |
| — | — | 0.64 | — | +0.00 | 27.4% | 116 | 27.4% | -1.00 | 12.53 | 11.05 | 14.00 | — |
| — | — | 0.78 | — | +0.00 | 27.5% | 117 | 27.5% | -1.00 | 13.53 | 12.05 | 15.00 | — |
| — | — | 0.18 | — | +0.00 | 27.7% | 118 | 27.7% | -1.00 | 14.53 | 13.05 | 16.00 | — |
| — | — | 0.75 | — | +0.00 | 27.9% | 119 | 27.9% | -1.00 | 15.53 | 14.05 | 17.00 | — |
| — | — | 0.60 | — | +0.00 | 28.1% | 120 | 28.1% | -1.00 | 16.52 | 15.05 | 18.00 | — |
| — | — | 0.32 | — | +0.00 | 28.3% | 121 | 28.3% | -1.00 | 17.52 | 16.05 | 19.00 | — |
| — | — | 0.22 | — | +0.00 | 28.6% | 122 | 28.6% | -1.00 | 18.52 | 17.05 | 20.00 | — |
| — | — | 0.14 | — | +0.00 | 28.9% | 123 | 28.9% | -1.00 | 19.52 | 18.05 | 21.00 | — |
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.