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 | |
| — | 47.95 | 51.30 | 49.62 | — | — | 55 | — | — | — | — | 0.43 | — |
| — | 42.90 | 46.45 | 44.67 | — | — | 60 | — | — | 0.14 | 0.07 | 0.21 | — |
| — | 38.25 | 41.55 | 39.90 | — | — | 65 | 37.2% | -0.02 | 0.41 | 0.07 | 0.76 | — |
| — | 33.50 | 36.15 | 34.83 | — | — | 70 | — | — | 0.39 | 0.17 | 0.61 | — |
| — | 29.15 | 31.20 | 30.18 | — | — | 75 | — | — | 0.67 | 0.44 | 0.90 | — |
| — | 25.20 | 26.40 | 25.80 | +0.92 | 32.1% | 80 | 32.1% | -0.08 | 1.04 | 0.89 | 1.19 | — |
| — | 20.25 | 22.20 | 21.23 | — | — | 85 | — | — | 1.58 | 1.48 | 1.68 | — |
| — | 16.40 | 18.15 | 17.27 | — | — | 90 | — | — | 2.48 | 2.35 | 2.60 | — |
| — | 13.40 | 14.30 | 13.85 | — | — | 95 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 10.40 | 11.15 | 10.78 | — | — | 100 | — | — | 5.55 | 5.30 | 5.80 | — |
| — | 7.80 | 8.40 | 8.10 | +0.55 | 28.8% | 105 | — | — | 8.03 | 7.70 | 8.35 | — |
| — | 5.95 | 6.30 | 6.12 | — | — | 110 | — | — | 10.88 | 10.45 | 11.30 | — |
| — | 4.30 | 4.50 | 4.40 | — | — | 115 | — | — | 14.18 | 13.75 | 14.60 | — |
| — | 3.05 | 3.30 | 3.17 | +0.28 | 28.5% | 120 | 28.5% | -0.75 | 18.07 | 17.60 | 18.55 | — |
| — | 1.87 | 2.32 | 2.10 | +0.21 | 28.5% | 125 | 28.5% | -0.82 | 22.07 | 21.35 | 22.80 | — |
| — | 1.30 | 1.60 | 1.45 | +0.16 | 28.6% | 130 | 28.6% | -0.88 | 26.85 | 26.15 | 27.55 | — |
| — | 0.76 | 1.19 | 0.97 | +0.12 | 28.7% | 135 | 28.7% | -0.92 | 31.75 | 30.30 | 33.20 | — |
| — | 0.63 | 0.79 | 0.71 | +0.08 | 28.9% | 140 | 28.9% | -0.97 | 36.40 | 34.70 | 38.10 | — |
| — | 0.46 | 0.62 | 0.54 | +0.06 | 29.2% | 145 | 29.2% | -1.00 | 41.15 | 39.20 | 43.10 | — |
| — | 0.32 | 0.48 | 0.40 | +0.05 | 29.6% | 150 | 29.6% | -1.00 | 46.15 | 44.20 | 48.10 | — |
| — | 0.14 | 0.42 | 0.28 | +0.03 | 30.0% | 155 | 30.0% | -1.00 | 51.42 | 49.80 | 53.05 | — |
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.