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 | |
| — | 7.45 | 11.75 | 9.60 | +1.00 | 13.6% | 95 | 13.6% | -0.00 | — | — | 2.53 | — |
| — | 6.50 | 10.75 | 8.62 | +1.00 | 12.8% | 96 | 12.8% | -0.01 | 1.21 | 0.01 | 2.40 | — |
| — | 5.55 | 9.75 | 7.65 | +1.00 | 11.9% | 97 | 11.9% | -0.01 | 1.42 | 0.01 | 2.82 | — |
| — | 4.25 | 9.00 | 6.62 | +1.00 | 11.0% | 98 | 11.0% | -0.01 | 1.28 | 0.01 | 2.55 | — |
| — | 3.50 | 7.75 | 5.62 | +0.99 | 10.2% | 99 | 10.2% | -0.02 | — | — | 4.80 | — |
| — | 2.52 | 6.95 | 4.74 | +0.99 | 9.4% | 100 | 9.4% | -0.03 | — | — | 2.39 | — |
| — | 1.50 | 5.80 | 3.65 | +0.98 | 8.8% | 101 | — | — | — | — | 2.42 | — |
| — | 0.86 | 4.80 | 2.83 | +0.96 | 8.1% | 102 | 8.1% | -0.09 | — | — | 2.41 | — |
| — | 0.02 | 4.25 | 2.13 | — | — | 103 | 16.1% | -0.17 | 1.29 | 0.15 | 2.43 | — |
| — | — | 2.40 | — | — | — | 103.5 | — | — | — | — | 1.49 | — |
| — | — | 2.65 | — | — | — | 104 | — | — | — | — | 2.31 | — |
| — | — | 1.71 | — | +0.74 | 6.7% | 104.5 | — | — | — | — | 3.10 | — |
| — | — | 2.75 | — | — | — | 105 | — | — | — | — | 2.21 | — |
| — | — | 1.26 | — | — | — | 105.5 | — | — | — | — | 2.45 | — |
| — | — | 0.59 | — | — | — | 106 | — | — | 1.98 | 0.51 | 3.45 | — |
| — | 0.05 | 0.52 | 0.28 | — | — | 106.5 | — | — | 3.03 | 1.46 | 4.60 | — |
| — | 0.02 | 0.29 | 0.15 | — | — | 107 | — | — | 2.90 | 0.85 | 4.95 | — |
| — | 0.01 | 2.16 | 1.08 | — | — | 107.5 | — | — | 3.29 | 1.13 | 5.45 | — |
| — | — | 2.15 | — | — | — | 108 | — | — | 3.81 | 1.68 | 5.95 | — |
| — | — | 2.14 | — | — | — | 108.5 | — | — | 4.31 | 2.17 | 6.45 | — |
| — | — | 0.10 | — | — | — | 109 | — | — | 4.84 | 2.73 | 6.95 | — |
| — | — | 2.13 | — | — | — | 109.5 | 7.2% | -1.00 | 5.30 | 3.15 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 7.3% | 110 | 7.3% | -1.00 | 5.83 | 3.65 | 8.00 | — |
| — | — | 2.13 | — | +0.00 | 7.4% | 110.5 | 7.4% | -1.00 | 6.30 | 4.15 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 7.5% | 111 | 7.5% | -1.00 | 6.78 | 4.65 | 8.90 | — |
| — | — | 2.13 | — | +0.00 | 7.6% | 111.5 | 7.6% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 7.8% | 112 | 7.8% | -1.00 | 7.72 | 5.55 | 9.90 | — |
| — | — | 2.13 | — | +0.00 | 8.1% | 113 | 8.1% | -1.00 | 8.72 | 6.55 | 10.90 | — |
| — | — | 2.13 | — | +0.00 | 8.4% | 114 | 8.4% | -1.00 | 10.07 | 7.90 | 12.25 | — |
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.