Spot 104.39
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 10.60 | 9.45 | — | — | 95 | — | — | — | — | 0.22 | — |
| — | 7.00 | 10.35 | 8.68 | — | — | 96 | — | — | — | — | 0.22 | — |
| — | 5.85 | 9.05 | 7.45 | — | — | 97 | — | — | — | — | 0.93 | — |
| — | 4.50 | 8.65 | 6.58 | — | — | 98 | — | — | — | — | 2.78 | — |
| — | 4.30 | 6.65 | 5.47 | — | — | 99 | — | — | — | — | 0.02 | — |
| — | 3.10 | 5.65 | 4.38 | — | — | 100 | — | — | — | — | 0.02 | — |
| — | 1.70 | 4.95 | 3.33 | — | — | 100.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 2.67 | 4.65 | 3.66 | — | — | 101 | — | — | — | — | 0.04 | — |
| — | 2.06 | 5.00 | 3.53 | — | — | 101.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 0.37 | 4.60 | 2.48 | — | — | 102 | — | — | — | — | 0.06 | — |
| — | 1.11 | 4.10 | 2.60 | — | — | 102.5 | — | — | — | — | 0.08 | — |
| — | — | 4.00 | — | — | — | 103 | — | — | — | — | 0.32 | — |
| — | 0.14 | 3.55 | 1.84 | — | — | 103.5 | — | — | 0.28 | 0.17 | 0.40 | — |
| — | — | 1.40 | — | +0.85 | 8.3% | 104 | 8.3% | -0.15 | 0.28 | 0.06 | 0.50 | — |
| — | — | 2.75 | — | +0.77 | 7.9% | 104.5 | 7.9% | -0.23 | 0.49 | 0.05 | 0.93 | — |
| — | 0.01 | 0.66 | 0.34 | +0.64 | 7.8% | 105 | 7.8% | -0.37 | 0.80 | 0.72 | 0.87 | — |
| — | — | 0.33 | — | +0.46 | 8.0% | 105.5 | 8.0% | -0.56 | 0.92 | 0.15 | 1.68 | — |
| — | — | 0.48 | — | +0.27 | 8.6% | 106 | 8.6% | -0.77 | 1.29 | 0.91 | 1.68 | — |
| — | 0.02 | 0.26 | 0.14 | +0.14 | 9.4% | 106.5 | 9.4% | -0.92 | 2.55 | 0.80 | 4.30 | — |
| — | 0.02 | 0.25 | 0.14 | +0.07 | 10.5% | 107 | 10.5% | -1.00 | 2.50 | 0.05 | 4.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 11.6% | 107.5 | 11.6% | -1.00 | 2.85 | 1.40 | 4.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 12.7% | 108 | 12.7% | -1.00 | 3.85 | 2.90 | 4.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 13.6% | 108.5 | 13.6% | -1.00 | 4.00 | 3.00 | 5.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 14.4% | 109 | 14.4% | -1.00 | 4.58 | 4.10 | 5.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 15.0% | 109.5 | 15.0% | -1.00 | 5.17 | 3.10 | 7.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 15.4% | 110 | 15.4% | -1.00 | 6.40 | 5.10 | 7.70 | — |
| — | — | 0.03 | — | +0.00 | 15.6% | 110.5 | 15.6% | -1.00 | 6.45 | 4.95 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 15.7% | 111 | 15.7% | -1.00 | 7.00 | 5.10 | 8.90 | — |
| — | — | 0.22 | — | +0.00 | 15.7% | 111.5 | 15.7% | -1.00 | 7.30 | 6.00 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 15.6% | 112 | 15.6% | -1.00 | 7.97 | 6.45 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 15.4% | 113 | 15.4% | -1.00 | 8.65 | 7.50 | 9.80 | — |
| — | — | 2.13 | — | +0.00 | 15.5% | 114 | 15.5% | -1.00 | 9.60 | 7.45 | 11.75 | — |
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.