Spot 104.65
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 85 | — | — | — | — | — | — |
| — | — | — | — | — | — | 90 | — | — | — | — | — | — |
| — | — | — | — | — | — | 95 | — | — | — | — | — | — |
| — | — | — | — | — | — | 99 | — | — | — | — | — | — |
| — | — | — | — | — | — | 100 | — | — | — | — | — | — |
| — | — | — | — | — | — | 101 | — | — | — | — | — | — |
| — | — | — | — | — | — | 102 | — | — | — | — | — | — |
| — | — | — | — | — | — | 103 | — | — | — | — | — | — |
| — | — | — | — | — | — | 104 | — | — | — | — | — | — |
| — | — | — | — | — | — | 105 | — | — | — | — | — | — |
| — | 6.95 | 7.15 | 7.05 | +0.52 | 65.2% | 106 | 65.2% | -0.49 | 8.05 | 7.95 | 8.15 | — |
| — | 6.60 | 6.75 | 6.67 | +0.50 | 65.4% | 107 | 65.4% | -0.51 | 8.65 | 8.55 | 8.75 | — |
| — | 6.15 | 6.35 | 6.25 | +0.47 | 65.5% | 108 | 65.5% | -0.53 | 9.25 | 9.15 | 9.35 | — |
| — | 5.80 | 5.95 | 5.88 | +0.45 | 65.7% | 109 | 65.7% | -0.55 | 9.90 | 9.80 | 10.00 | — |
| — | 5.45 | 5.60 | 5.53 | +0.44 | 65.9% | 110 | 65.9% | -0.57 | 10.53 | 10.45 | 10.60 | — |
| — | 5.10 | 5.30 | 5.20 | +0.42 | 66.1% | 111 | 66.1% | -0.59 | 11.20 | 11.10 | 11.30 | — |
| — | 4.80 | 4.95 | 4.88 | +0.40 | 66.2% | 112 | 66.2% | -0.61 | 12.00 | 11.75 | 12.25 | — |
| — | 4.50 | 4.65 | 4.58 | +0.38 | 66.4% | 113 | 66.4% | -0.62 | 12.57 | 12.45 | 12.70 | — |
| — | 4.20 | 4.40 | 4.30 | +0.36 | 66.6% | 114 | 66.6% | -0.64 | 13.30 | 13.20 | 13.40 | — |
| — | 3.95 | 4.10 | 4.03 | +0.35 | 66.7% | 115 | 66.7% | -0.66 | 14.00 | 13.90 | 14.10 | — |
| — | 3.70 | 3.85 | 3.77 | +0.33 | 66.9% | 116 | 66.9% | -0.68 | 14.78 | 14.65 | 14.90 | — |
| — | 3.50 | 3.65 | 3.58 | +0.31 | 67.2% | 117 | 67.2% | -0.69 | 15.22 | 14.80 | 15.65 | — |
| — | 3.25 | 3.40 | 3.33 | +0.30 | 67.4% | 118 | 67.4% | -0.71 | 16.30 | 16.20 | 16.40 | — |
| — | 3.05 | 3.20 | 3.12 | +0.28 | 67.6% | 119 | 67.6% | -0.72 | 17.10 | 17.00 | 17.20 | — |
| — | 2.88 | 3.10 | 2.99 | +0.27 | 67.8% | 120 | 67.8% | -0.74 | 17.90 | 17.80 | 18.00 | — |
| — | 2.71 | 2.80 | 2.75 | +0.25 | 68.1% | 121 | 68.1% | -0.75 | 18.40 | 17.95 | 18.85 | — |
| — | 2.53 | 2.64 | 2.58 | +0.24 | 68.3% | 122 | 68.3% | -0.76 | 19.20 | 18.75 | 19.65 | — |
| — | 2.37 | 2.47 | 2.42 | +0.23 | 68.5% | 123 | 68.5% | -0.78 | 20.05 | 19.60 | 20.50 | — |
| — | 2.22 | 2.32 | 2.27 | +0.22 | 68.7% | 124 | 68.7% | -0.79 | 20.90 | 20.45 | 21.35 | — |
| — | 2.08 | 2.14 | 2.11 | +0.21 | 68.9% | 125 | 68.9% | -0.80 | 21.73 | 21.25 | 22.20 | — |
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.