Spot 104.03
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 51.30 | 50.17 | +0.97 | 72.8% | 55 | 72.8% | -0.03 | 0.40 | 0.19 | 0.61 | — |
| — | 44.35 | 46.80 | 45.58 | +0.96 | 69.8% | 60 | 69.8% | -0.04 | 0.53 | 0.41 | 0.65 | — |
| — | 39.75 | 41.95 | 40.85 | +0.94 | 67.4% | 65 | 67.4% | -0.06 | 1.10 | 0.86 | 1.34 | — |
| — | 35.35 | 37.65 | 36.50 | +0.91 | 65.5% | 70 | 65.5% | -0.09 | 1.50 | 1.34 | 1.65 | — |
| — | 31.25 | 33.05 | 32.15 | +0.87 | 64.0% | 75 | 64.0% | -0.13 | 1.90 | 1.60 | 2.20 | — |
| — | 27.25 | 29.10 | 28.18 | +0.83 | 62.9% | 80 | 62.9% | -0.17 | 2.83 | 2.60 | 3.05 | — |
| — | 23.50 | 25.20 | 24.35 | +0.78 | 62.0% | 85 | 62.0% | -0.23 | 4.20 | 4.10 | 4.30 | — |
| — | 20.60 | 21.30 | 20.95 | +0.72 | 61.4% | 90 | 61.4% | -0.29 | 5.95 | 5.65 | 6.25 | — |
| — | 17.20 | 17.95 | 17.57 | +0.65 | 61.0% | 95 | 61.0% | -0.35 | 7.62 | 7.10 | 8.15 | — |
| — | 15.05 | 15.25 | 15.15 | +0.59 | 60.8% | 100 | 60.8% | -0.42 | 9.85 | 9.35 | 10.35 | — |
| — | 12.65 | 12.95 | 12.80 | +0.53 | 60.6% | 105 | 60.6% | -0.48 | 12.40 | 11.90 | 12.90 | — |
| — | 10.60 | 10.75 | 10.68 | +0.47 | 60.5% | 110 | 60.5% | -0.54 | 15.35 | 14.85 | 15.85 | — |
| — | 8.50 | 9.00 | 8.75 | +0.41 | 60.4% | 115 | 60.4% | -0.60 | 18.50 | 17.95 | 19.05 | — |
| — | 7.35 | 7.45 | 7.40 | +0.35 | 60.5% | 120 | 60.5% | -0.66 | 22.10 | 21.50 | 22.70 | — |
| — | 6.10 | 6.20 | 6.15 | +0.31 | 60.7% | 125 | 60.7% | -0.71 | 25.90 | 25.75 | 26.05 | — |
| — | 5.05 | 5.15 | 5.10 | +0.26 | 60.8% | 130 | 60.8% | -0.75 | 29.82 | 28.55 | 31.10 | — |
| — | 3.75 | 4.50 | 4.12 | +0.22 | 61.1% | 135 | 61.1% | -0.79 | 33.98 | 32.70 | 35.25 | — |
| — | 3.45 | 3.60 | 3.52 | +0.19 | 61.3% | 140 | 61.3% | -0.83 | 38.12 | 36.60 | 39.65 | — |
| — | 2.45 | 3.40 | 2.92 | +0.16 | 61.6% | 145 | 61.6% | -0.86 | 42.60 | 41.30 | 43.90 | — |
| — | 2.39 | 2.46 | 2.42 | +0.14 | 61.9% | 150 | 61.9% | -0.89 | 47.67 | 46.10 | 49.25 | — |
| — | 1.54 | 2.06 | 1.80 | +0.12 | 62.3% | 155 | 62.3% | -0.91 | 52.17 | 50.50 | 53.85 | — |
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.