Spot 104.31
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 10.95 | 9.60 | +1.00 | 14.1% | 95 | — | — | — | — | 0.82 | — |
| — | 7.25 | 8.95 | 8.10 | +1.00 | 13.7% | 96 | — | — | — | — | 0.73 | — |
| — | 6.25 | 7.95 | 7.10 | +1.00 | 13.3% | 97 | — | — | — | — | 0.75 | — |
| — | 5.25 | 7.35 | 6.30 | — | — | 98 | — | — | — | — | 0.75 | — |
| — | 4.25 | 6.55 | 5.40 | — | — | 99 | — | — | — | — | 2.12 | — |
| — | 3.25 | 4.95 | 4.10 | — | — | 100 | — | — | — | — | 0.02 | — |
| — | 2.92 | 5.05 | 3.98 | — | — | 100.5 | — | — | — | — | 0.42 | — |
| — | 2.30 | 4.55 | 3.42 | — | — | 101 | — | — | — | — | 0.75 | — |
| — | 1.26 | 5.10 | 3.18 | — | — | 101.5 | — | — | — | — | 0.23 | — |
| — | 1.82 | 2.95 | 2.38 | — | — | 102 | — | — | 0.23 | 0.02 | 0.44 | — |
| — | 0.86 | 2.86 | 1.86 | — | — | 102.5 | — | — | — | — | 0.65 | — |
| — | 0.31 | 2.17 | 1.24 | — | — | 103 | — | — | — | — | 0.88 | — |
| — | 0.05 | 1.99 | 1.02 | — | — | 103.5 | — | — | — | — | 0.55 | — |
| — | — | 1.13 | — | — | — | 104 | — | — | — | — | 0.50 | — |
| — | — | 0.79 | — | — | — | 104.5 | — | — | — | — | 0.74 | — |
| — | — | 0.39 | — | +0.33 | 6.8% | 105 | 6.8% | -0.70 | 0.44 | 0.01 | 0.87 | — |
| — | — | 0.28 | — | +0.19 | 7.0% | 105.5 | — | — | 1.12 | 0.22 | 2.02 | — |
| — | — | 0.27 | — | +0.11 | 7.7% | 106 | 7.7% | -0.93 | 1.54 | 0.96 | 2.12 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 8.7% | 106.5 | 8.7% | -0.98 | 2.02 | 0.85 | 3.20 | — |
| — | 0.01 | 0.43 | 0.22 | +0.05 | 10.1% | 107 | — | — | 2.58 | 1.37 | 3.80 | — |
| — | 0.01 | 0.23 | 0.12 | +0.04 | 11.6% | 107.5 | 11.6% | -1.00 | 2.95 | 1.85 | 4.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 13.0% | 108 | 13.0% | -1.00 | 3.78 | 2.61 | 4.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.1% | 108.5 | 14.1% | -1.00 | 4.15 | 3.20 | 5.10 | — |
| — | 0.01 | 0.42 | 0.21 | +0.02 | 14.9% | 109 | — | — | 4.40 | 2.00 | 6.80 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 109.5 | 15.4% | -1.00 | 5.08 | 3.85 | 6.30 | — |
| — | — | 0.10 | — | +0.01 | 15.7% | 110 | 15.7% | -1.00 | 5.47 | 4.35 | 6.60 | — |
| — | — | 0.42 | — | +0.01 | 15.7% | 110.5 | 15.7% | -1.00 | 6.22 | 5.20 | 7.25 | — |
| — | — | 0.82 | — | +0.00 | 15.7% | 111 | 15.7% | -1.00 | 6.45 | 5.35 | 7.55 | — |
| — | — | 0.82 | — | +0.00 | 15.6% | 111.5 | 15.6% | -1.00 | 7.28 | 5.30 | 9.25 | — |
| — | — | 0.82 | — | +0.00 | 15.5% | 112 | — | — | 7.45 | 6.35 | 8.55 | — |
| — | — | 0.22 | — | — | — | 113 | — | — | 8.43 | 7.70 | 9.15 | — |
| — | — | 0.93 | — | — | — | 114 | — | — | 9.43 | 8.70 | 10.15 | — |
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.