Spot 104.30
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 10.55 | 9.00 | +1.00 | 14.1% | 95 | 14.1% | +0.00 | — | — | 1.95 | — |
| — | 6.95 | 9.80 | 8.38 | +1.00 | 13.9% | 96 | 13.9% | +0.00 | — | — | 1.01 | — |
| — | 5.95 | 8.50 | 7.22 | +1.00 | 13.7% | 97 | 13.7% | +0.00 | — | — | 0.41 | — |
| — | 4.95 | 7.60 | 6.28 | +1.00 | 13.6% | 98 | 13.6% | -0.00 | — | — | 0.61 | — |
| — | 3.95 | 6.75 | 5.35 | +1.00 | 13.6% | 99 | 13.6% | -0.00 | — | — | 0.61 | — |
| — | 3.40 | 5.80 | 4.60 | +1.00 | 13.6% | 100 | 13.6% | -0.00 | — | — | 0.02 | — |
| — | 2.54 | 5.20 | 3.87 | +1.00 | 13.6% | 100.5 | 13.6% | -0.00 | — | — | 2.14 | — |
| — | 1.20 | 4.65 | 2.92 | +0.99 | 13.5% | 101 | 13.5% | -0.01 | — | — | 2.14 | — |
| — | 1.32 | 5.00 | 3.16 | +0.98 | 13.1% | 101.5 | 13.1% | -0.02 | — | — | 2.14 | — |
| — | 0.27 | 4.65 | 2.46 | +0.96 | 12.5% | 102 | 12.5% | -0.04 | — | — | 1.55 | — |
| — | 0.19 | 4.35 | 2.27 | +0.93 | 11.5% | 102.5 | 11.5% | -0.07 | — | — | 1.72 | — |
| — | — | 3.60 | — | +0.89 | 10.3% | 103 | 10.3% | -0.11 | — | — | 2.06 | — |
| — | 0.04 | 3.05 | 1.54 | +0.81 | 9.1% | 103.5 | 9.1% | -0.19 | — | — | 0.35 | — |
| — | — | 3.10 | — | +0.65 | 8.3% | 104 | 8.3% | -0.35 | — | — | 0.32 | — |
| — | — | 0.45 | — | +0.44 | 7.8% | 104.5 | 7.8% | -0.57 | — | — | 0.75 | — |
| — | — | 0.45 | — | +0.22 | 7.8% | 105 | 7.8% | -0.80 | 0.46 | 0.01 | 0.90 | — |
| — | 0.03 | 0.48 | 0.26 | +0.10 | 8.5% | 105.5 | 8.5% | -0.93 | 2.13 | 0.86 | 3.40 | — |
| — | 0.02 | 0.64 | 0.33 | +0.05 | 9.8% | 106 | 9.8% | -0.97 | 2.23 | 0.45 | 4.00 | — |
| — | 0.02 | 0.23 | 0.12 | +0.04 | 11.7% | 106.5 | 11.7% | -0.98 | 2.31 | 0.92 | 3.70 | — |
| — | 0.02 | 0.23 | 0.12 | +0.04 | 13.8% | 107 | 13.8% | -0.99 | 2.54 | 1.64 | 3.45 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 15.7% | 107.5 | 15.7% | -0.99 | 3.47 | 1.54 | 5.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 17.5% | 108 | 17.5% | -0.99 | 3.71 | 2.48 | 4.95 | — |
| — | 0.01 | 0.62 | 0.32 | +0.02 | 19.2% | 108.5 | 19.2% | -0.99 | 4.05 | 2.40 | 5.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 20.6% | 109 | 20.6% | -0.99 | 4.78 | 3.55 | 6.00 | — |
| — | 0.01 | 0.62 | 0.32 | +0.02 | 21.6% | 109.5 | 21.6% | -1.00 | 5.33 | 4.00 | 6.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 22.3% | 110 | 22.3% | -1.00 | 5.30 | 3.55 | 7.05 | — |
| — | — | 0.61 | — | +0.01 | 22.6% | 110.5 | 22.6% | -1.00 | 6.20 | 4.95 | 7.45 | — |
| — | — | 0.61 | — | +0.00 | 22.6% | 111 | 22.6% | -1.00 | 6.50 | 5.55 | 7.45 | — |
| — | — | 0.61 | — | +0.00 | 22.6% | 111.5 | 22.6% | -1.00 | 7.22 | 5.05 | 9.40 | — |
| — | — | 0.61 | — | +0.00 | 22.4% | 112 | 22.4% | -1.00 | 7.72 | 5.55 | 9.90 | — |
| — | — | 0.61 | — | +0.00 | 22.1% | 113 | 22.1% | -1.00 | 8.72 | 6.55 | 10.90 | — |
| — | — | 0.61 | — | +0.00 | 22.2% | 114 | 22.2% | -1.00 | 9.85 | 7.80 | 11.90 | — |
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.