Spot 104.65
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 10.15 | 9.72 | +0.86 | 93.8% | 95 | 93.8% | -0.14 | 0.04 | 0.04 | 0.05 | — |
| — | 8.40 | 9.15 | 8.78 | +0.83 | 88.7% | 96 | 88.7% | -0.17 | 0.06 | 0.05 | 0.06 | — |
| — | 7.55 | 7.95 | 7.75 | — | — | 97 | 83.7% | -0.22 | 0.07 | 0.05 | 0.08 | — |
| — | 6.60 | 7.20 | 6.90 | +0.72 | 79.3% | 98 | 79.3% | -0.28 | 0.10 | 0.09 | 0.11 | — |
| — | 5.60 | 6.25 | 5.92 | — | — | 99 | 76.1% | -0.35 | 0.15 | 0.14 | 0.17 | — |
| — | 4.75 | 5.00 | 4.88 | +0.58 | 73.8% | 100 | 73.8% | -0.42 | 0.23 | 0.22 | 0.24 | — |
| — | 3.85 | 4.30 | 4.08 | +0.51 | 72.2% | 101 | 72.2% | -0.49 | 0.36 | 0.34 | 0.38 | — |
| — | 3.15 | 3.30 | 3.23 | +0.44 | 71.7% | 102 | 71.7% | -0.56 | 0.57 | 0.55 | 0.60 | — |
| — | 2.42 | 2.58 | 2.50 | +0.37 | 71.8% | 103 | 71.8% | -0.63 | 0.86 | 0.81 | 0.91 | — |
| — | 1.82 | 1.97 | 1.90 | +0.31 | 72.3% | 104 | 72.3% | -0.69 | 1.25 | 1.21 | 1.30 | — |
| — | 1.37 | 1.47 | 1.42 | +0.26 | 72.8% | 105 | 72.8% | -0.74 | 1.75 | 1.68 | 1.82 | — |
| — | 1.02 | 1.06 | 1.04 | +0.21 | 73.6% | 106 | 73.6% | -0.79 | 2.38 | 2.29 | 2.46 | — |
| — | 0.71 | 0.76 | 0.73 | +0.16 | 74.7% | 107 | 74.7% | -0.84 | 3.10 | 3.00 | 3.20 | — |
| — | 0.50 | 0.53 | 0.52 | +0.13 | 76.1% | 108 | 76.1% | -0.87 | 3.88 | 3.75 | 4.00 | — |
| — | 0.33 | 0.37 | 0.35 | +0.10 | 77.7% | 109 | 77.7% | -0.90 | 4.75 | 4.60 | 4.90 | — |
| — | 0.24 | 0.25 | 0.24 | +0.08 | 79.5% | 110 | 79.5% | -0.92 | 5.50 | 5.20 | 5.80 | — |
| — | 0.15 | 0.19 | 0.17 | +0.06 | 81.3% | 111 | 81.3% | -0.94 | 6.53 | 6.10 | 6.95 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 83.1% | 112 | 83.1% | -0.95 | 7.42 | 7.00 | 7.85 | — |
| — | 0.06 | 0.10 | 0.08 | +0.04 | 84.8% | 113 | 84.8% | -0.96 | 8.38 | 7.95 | 8.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 86.3% | 114 | 86.3% | -0.97 | 9.53 | 8.90 | 10.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 87.8% | 115 | 87.8% | -0.98 | 10.32 | 9.90 | 10.75 | — |
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.