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 | |
| — | 8.90 | 10.05 | 9.47 | +1.00 | 14.0% | 95 | 14.0% | -0.00 | — | — | 0.42 | — |
| — | 7.40 | 9.45 | 8.43 | +1.00 | 13.1% | 96 | 13.1% | -0.00 | — | — | 0.23 | — |
| — | 7.00 | 8.05 | 7.53 | — | — | 97 | 12.3% | -0.00 | — | — | 0.42 | — |
| — | 5.90 | 7.05 | 6.47 | +0.99 | 11.6% | 98 | — | — | — | — | 0.43 | — |
| — | 4.55 | 6.45 | 5.50 | +0.98 | 11.1% | 99 | 11.1% | -0.02 | — | — | 0.24 | — |
| — | 3.45 | 5.55 | 4.50 | +0.97 | 10.8% | 100 | — | — | — | — | 0.43 | — |
| — | 3.05 | 4.05 | 3.55 | — | — | 101 | — | — | — | — | 0.45 | — |
| — | 0.56 | 3.85 | 2.21 | +0.91 | 9.1% | 102 | 9.1% | -0.10 | — | — | 0.88 | — |
| — | — | 3.80 | — | — | — | 103 | 8.0% | -0.19 | — | — | 0.95 | — |
| — | — | 3.00 | — | +0.64 | 6.9% | 104 | 6.9% | -0.37 | 0.35 | 0.12 | 0.58 | — |
| — | — | 0.95 | — | +0.52 | 6.5% | 104.5 | — | — | 0.52 | 0.03 | 1.01 | — |
| — | — | 1.13 | — | +0.38 | 6.2% | 105 | 6.2% | -0.66 | 0.79 | 0.20 | 1.37 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 105.5 | — | — | 1.21 | 0.33 | 2.08 | — |
| — | — | 0.29 | — | +0.15 | 6.2% | 106 | 6.2% | -0.93 | — | — | 3.85 | — |
| — | — | 0.25 | — | +0.09 | 6.4% | 106.5 | 6.4% | -1.00 | 2.17 | 1.24 | 3.10 | — |
| — | — | 0.44 | — | +0.06 | 6.8% | 107 | 6.8% | -1.00 | 2.67 | 2.13 | 3.20 | — |
| — | — | 0.44 | — | +0.04 | 7.2% | 107.5 | 7.2% | -1.00 | 3.15 | 2.60 | 3.70 | — |
| — | — | 0.43 | — | +0.03 | 7.6% | 108 | 7.6% | -1.00 | 3.98 | 3.10 | 4.85 | — |
| — | — | 0.43 | — | +0.02 | 7.8% | 108.5 | 7.8% | -1.00 | 4.12 | 3.60 | 4.65 | — |
| — | — | 0.43 | — | +0.01 | 7.9% | 109 | 7.9% | -1.00 | 5.38 | 4.10 | 6.65 | — |
| — | — | 0.43 | — | +0.00 | 8.0% | 109.5 | 8.0% | -1.00 | 5.15 | 4.10 | 6.20 | — |
| — | — | 0.23 | — | +0.00 | 8.2% | 110 | 8.2% | -1.00 | 5.58 | 4.70 | 6.45 | — |
| — | — | 0.43 | — | +0.00 | 8.3% | 110.5 | 8.3% | -1.00 | 5.78 | 4.40 | 7.15 | — |
| — | — | 0.42 | — | +0.00 | 8.4% | 111 | 8.4% | -1.00 | 6.65 | 4.50 | 8.80 | — |
| — | — | 0.23 | — | +0.00 | 8.5% | 111.5 | 8.5% | -1.00 | 7.22 | 5.15 | 9.30 | — |
| — | — | 0.43 | — | +0.00 | 8.6% | 112 | 8.6% | -1.00 | 8.12 | 6.45 | 9.80 | — |
| — | — | 0.22 | — | +0.00 | 8.9% | 113 | 8.9% | -1.00 | 9.00 | 7.60 | 10.40 | — |
| — | — | 0.42 | — | +0.00 | 9.2% | 114 | 9.2% | -1.00 | 9.65 | 8.60 | 10.70 | — |
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.