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 | |
| — | 8.20 | 10.85 | 9.53 | +1.00 | 13.5% | 95 | 13.5% | -0.01 | — | — | 0.44 | — |
| — | 7.20 | 9.85 | 8.53 | +1.00 | 12.7% | 96 | 12.7% | -0.01 | — | — | 1.15 | — |
| — | 6.20 | 8.85 | 7.53 | +0.99 | 11.8% | 97 | 11.8% | -0.01 | — | — | 0.45 | — |
| — | 5.20 | 7.85 | 6.53 | +0.99 | 11.0% | 98 | 11.0% | -0.02 | — | — | 0.46 | 1 |
| 0 | 4.50 | 6.45 | 5.47 | +0.98 | 10.2% | 99 | 10.2% | -0.03 | — | — | 0.87 | 0 |
| 0 | 3.20 | 5.85 | 4.53 | +0.97 | 9.4% | 100 | 9.4% | -0.05 | — | — | 0.90 | 0 |
| 0 | 2.26 | 4.90 | 3.58 | +0.94 | 8.8% | 101 | 8.8% | -0.09 | — | — | 1.36 | — |
| — | 1.32 | 3.95 | 2.63 | +0.89 | 8.1% | 102 | 8.1% | -0.16 | — | — | 2.35 | — |
| — | 0.86 | 3.45 | 2.15 | +0.79 | 7.5% | 103 | 7.5% | -0.27 | — | — | 2.55 | — |
| — | 0.79 | 2.19 | 1.49 | +0.72 | 7.2% | 103.5 | 7.2% | -0.35 | — | — | 1.43 | — |
| — | 0.01 | 1.98 | 0.99 | +0.63 | 6.9% | 104 | 6.9% | -0.44 | 0.76 | 0.28 | 1.23 | — |
| — | 0.06 | 1.26 | 0.66 | +0.53 | 6.6% | 104.5 | 6.6% | -0.55 | — | — | 2.08 | — |
| — | — | 1.09 | — | +0.42 | 6.4% | 105 | 6.4% | -0.65 | 1.79 | 0.38 | 3.20 | — |
| — | — | 1.06 | — | +0.30 | 6.2% | 105.5 | 6.2% | -0.75 | 1.41 | 0.32 | 2.49 | — |
| — | — | 0.56 | — | +0.21 | 6.2% | 106 | 6.2% | -0.84 | 1.95 | 0.90 | 3.00 | — |
| — | — | 0.50 | — | +0.13 | 6.2% | 106.5 | 6.2% | -0.90 | 2.52 | 1.28 | 3.75 | — |
| — | — | 0.47 | — | +0.08 | 6.4% | 107 | 6.4% | -0.94 | 3.10 | 1.95 | 4.25 | — |
| — | — | 0.45 | — | +0.05 | 6.6% | 107.5 | 6.6% | -0.96 | 3.35 | 2.36 | 4.35 | — |
| — | — | 2.15 | — | +0.03 | 6.9% | 108 | 6.9% | -0.98 | 3.92 | 2.59 | 5.25 | — |
| — | — | 2.14 | — | +0.02 | 7.1% | 108.5 | 7.1% | -0.98 | 4.38 | 3.05 | 5.70 | — |
| — | — | 0.10 | — | +0.01 | 7.2% | 109 | 7.2% | -0.99 | 4.88 | 3.55 | 6.20 | — |
| — | — | 2.14 | — | +0.01 | 7.3% | 109.5 | 7.3% | -0.99 | 5.40 | 4.40 | 6.40 | — |
| — | — | 2.13 | — | +0.00 | 7.4% | 110 | 7.4% | -1.00 | 5.92 | 4.65 | 7.20 | — |
| — | — | 0.43 | — | +0.00 | 7.5% | 110.5 | 7.5% | -1.00 | 6.38 | 5.40 | 7.35 | — |
| — | — | 0.43 | — | +0.00 | 7.7% | 111 | 7.7% | -1.00 | 6.92 | 5.65 | 8.20 | — |
| — | — | 2.13 | — | +0.00 | 7.8% | 111.5 | 7.8% | -1.00 | 7.38 | 6.05 | 8.70 | 0 |
| 0 | — | 0.54 | — | +0.00 | 7.9% | 112 | 7.9% | -1.00 | 7.88 | 6.90 | 8.85 | 0 |
| 0 | — | 0.43 | — | +0.00 | 8.2% | 113 | 8.2% | -1.00 | 8.90 | 7.60 | 10.20 | 0 |
| 0 | — | 0.54 | — | +0.00 | 8.6% | 114 | 8.6% | -1.00 | 9.85 | 8.50 | 11.20 | — |
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.