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 | |
| — | 29.45 | 30.85 | 30.15 | +0.89 | 57.4% | 77.5 | 57.4% | -0.11 | 2.01 | 1.88 | 2.14 | — |
| — | 27.80 | 28.55 | 28.18 | +0.86 | 57.1% | 80 | 57.1% | -0.14 | 2.48 | 2.44 | 2.52 | — |
| — | 25.80 | 26.60 | 26.20 | +0.84 | 57.0% | 82.5 | 57.0% | -0.16 | 3.04 | 2.97 | 3.10 | — |
| — | 24.15 | 24.75 | 24.45 | +0.81 | 56.9% | 85 | 56.9% | -0.19 | 3.67 | 3.60 | 3.75 | — |
| — | 22.10 | 23.25 | 22.68 | +0.79 | 56.9% | 87.5 | 56.9% | -0.21 | 4.38 | 4.30 | 4.45 | — |
| — | 20.90 | 21.15 | 21.02 | +0.76 | 57.0% | 90 | 57.0% | -0.24 | 5.17 | 5.10 | 5.25 | — |
| — | 19.10 | 19.60 | 19.35 | +0.73 | 57.0% | 92.5 | 57.0% | -0.27 | 6.08 | 6.00 | 6.15 | — |
| — | 17.70 | 18.15 | 17.93 | +0.70 | 57.2% | 95 | 57.2% | -0.31 | 7.08 | 7.00 | 7.15 | — |
| — | 16.40 | 16.65 | 16.52 | +0.67 | 57.3% | 97.5 | 57.3% | -0.34 | 8.12 | 8.00 | 8.25 | — |
| — | 15.15 | 15.35 | 15.25 | +0.63 | 57.5% | 100 | 57.5% | -0.37 | 9.35 | 9.25 | 9.45 | — |
| — | 12.85 | 13.00 | 12.93 | +0.57 | 57.9% | 105 | 57.9% | -0.43 | 12.00 | 11.90 | 12.10 | — |
| — | 10.85 | 11.00 | 10.93 | +0.51 | 58.2% | 110 | 58.2% | -0.50 | 14.95 | 14.85 | 15.05 | — |
| — | 9.15 | 9.35 | 9.25 | +0.45 | 58.6% | 115 | 58.6% | -0.55 | 18.23 | 18.10 | 18.35 | — |
| — | 7.65 | 7.90 | 7.78 | +0.40 | 59.1% | 120 | 59.1% | -0.61 | 21.80 | 21.70 | 21.90 | — |
| — | 6.45 | 6.60 | 6.53 | +0.35 | 59.6% | 125 | 59.6% | -0.66 | 25.60 | 25.40 | 25.80 | — |
| — | 5.45 | 5.65 | 5.55 | +0.31 | 60.2% | 130 | 60.2% | -0.71 | 29.73 | 29.30 | 30.15 | — |
| — | 4.65 | 4.75 | 4.70 | +0.27 | 60.8% | 135 | 60.8% | -0.75 | 33.67 | 32.90 | 34.45 | — |
| — | 3.90 | 4.05 | 3.98 | +0.24 | 61.4% | 140 | 61.4% | -0.78 | 38.23 | 37.75 | 38.70 | — |
| — | 3.35 | 3.45 | 3.40 | +0.20 | 62.0% | 145 | 62.0% | -0.81 | 42.80 | 42.25 | 43.35 | — |
| — | 2.85 | 2.96 | 2.90 | +0.18 | 62.6% | 150 | 62.6% | -0.84 | 47.35 | 46.75 | 47.95 | — |
| — | 2.42 | 2.53 | 2.48 | +0.16 | 63.2% | 155 | 63.2% | -0.87 | 51.60 | 50.75 | 52.45 | — |
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.