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 | |
| — | 32.15 | 33.20 | 32.67 | +0.85 | 58.0% | 77.5 | 58.0% | -0.15 | 3.88 | 3.80 | 3.95 | — |
| — | 30.75 | 31.20 | 30.98 | +0.83 | 57.9% | 80 | 57.9% | -0.17 | 4.58 | 4.50 | 4.65 | — |
| — | 28.40 | 29.75 | 29.07 | +0.81 | 57.9% | 82.5 | 57.9% | -0.20 | 5.28 | 5.20 | 5.35 | — |
| — | 26.95 | 27.80 | 27.38 | +0.78 | 57.9% | 85 | 57.9% | -0.22 | 6.12 | 6.05 | 6.20 | — |
| — | 25.60 | 26.45 | 26.02 | +0.76 | 58.0% | 87.5 | 58.0% | -0.24 | 7.00 | 6.90 | 7.10 | — |
| — | 24.35 | 24.85 | 24.60 | +0.74 | 58.0% | 90 | 58.0% | -0.27 | 7.97 | 7.90 | 8.05 | — |
| — | 22.95 | 23.25 | 23.10 | +0.71 | 58.1% | 92.5 | 58.1% | -0.29 | 9.00 | 8.90 | 9.10 | — |
| — | 21.50 | 21.95 | 21.73 | +0.69 | 58.2% | 95 | 58.2% | -0.31 | 10.15 | 10.05 | 10.25 | — |
| — | 20.10 | 20.90 | 20.50 | +0.67 | 58.3% | 97.5 | 58.3% | -0.34 | 11.30 | 11.20 | 11.40 | — |
| — | 19.10 | 19.40 | 19.25 | +0.64 | 58.4% | 100 | 58.4% | -0.36 | 12.55 | 12.45 | 12.65 | — |
| — | 16.90 | 17.20 | 17.05 | +0.59 | 58.7% | 105 | 58.7% | -0.41 | 15.30 | 15.20 | 15.40 | — |
| — | 15.00 | 15.15 | 15.07 | +0.55 | 59.1% | 110 | 59.1% | -0.46 | 18.27 | 18.15 | 18.40 | — |
| — | 13.25 | 13.45 | 13.35 | +0.50 | 59.4% | 115 | 59.4% | -0.51 | 21.48 | 21.35 | 21.60 | — |
| — | 11.70 | 11.90 | 11.80 | +0.46 | 59.8% | 120 | 59.8% | -0.55 | 24.93 | 24.75 | 25.10 | — |
| — | 10.35 | 10.55 | 10.45 | +0.42 | 60.1% | 125 | 60.1% | -0.59 | 28.55 | 28.35 | 28.75 | — |
| — | 9.20 | 9.40 | 9.30 | +0.39 | 60.5% | 130 | 60.5% | -0.63 | 32.45 | 32.15 | 32.75 | — |
| — | 8.10 | 8.35 | 8.22 | +0.35 | 60.9% | 135 | 60.9% | -0.66 | 36.42 | 36.05 | 36.80 | — |
| — | 7.15 | 7.45 | 7.30 | +0.32 | 61.3% | 140 | 61.3% | -0.70 | 40.35 | 39.50 | 41.20 | — |
| — | 6.35 | 6.55 | 6.45 | +0.29 | 61.7% | 145 | 61.7% | -0.73 | 44.48 | 43.65 | 45.30 | — |
| — | 5.70 | 5.95 | 5.83 | +0.27 | 62.2% | 150 | 62.2% | -0.76 | 48.80 | 47.95 | 49.65 | — |
| — | 5.05 | 5.25 | 5.15 | +0.25 | 62.6% | 155 | 62.6% | -0.78 | 53.15 | 52.40 | 53.90 | — |
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.