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 | |
| — | 8.10 | 10.65 | 9.38 | +1.00 | 15.0% | 95 | 15.0% | -0.00 | — | — | 0.41 | — |
| — | 7.20 | 10.15 | 8.68 | +1.00 | 14.1% | 96 | 14.1% | -0.00 | — | — | 0.42 | — |
| — | 6.25 | 8.60 | 7.42 | +1.00 | 13.5% | 97 | 13.5% | -0.00 | — | — | 0.42 | — |
| — | 5.30 | 8.15 | 6.72 | +0.99 | 13.7% | 98 | 13.7% | -0.01 | — | — | 0.23 | — |
| — | 4.25 | 6.60 | 5.42 | +0.98 | 14.0% | 99 | 14.0% | -0.02 | — | — | 0.43 | — |
| — | 3.05 | 5.75 | 4.40 | +0.97 | 13.0% | 100 | 13.0% | -0.03 | — | — | 0.24 | — |
| — | 2.58 | 5.40 | 3.99 | +0.96 | 12.3% | 100.5 | 12.3% | -0.04 | — | — | 0.44 | — |
| — | 2.09 | 5.00 | 3.54 | +0.95 | 11.5% | 101 | 11.5% | -0.05 | — | — | 2.17 | — |
| — | 1.83 | 4.25 | 3.04 | +0.94 | 10.7% | 101.5 | 10.7% | -0.06 | — | — | 0.86 | — |
| — | 1.36 | 3.95 | 2.65 | +0.92 | 9.9% | 102 | 9.9% | -0.08 | — | — | 0.88 | — |
| — | 0.73 | 4.10 | 2.42 | +0.88 | 9.2% | 102.5 | 9.2% | -0.12 | — | — | 1.10 | — |
| — | 0.01 | 3.65 | 1.83 | +0.83 | 8.4% | 103 | 8.4% | -0.17 | — | — | 1.11 | — |
| — | 0.02 | 2.23 | 1.12 | +0.76 | 7.7% | 103.5 | 7.7% | -0.25 | — | — | 1.23 | — |
| — | — | 1.78 | — | +0.64 | 7.1% | 104 | 7.1% | -0.37 | — | — | 1.30 | — |
| — | — | 1.54 | — | +0.48 | 6.7% | 104.5 | 6.7% | -0.54 | — | — | 2.70 | — |
| — | — | 2.35 | — | +0.32 | 6.4% | 105 | 6.4% | -0.72 | — | — | 3.00 | — |
| — | — | 0.57 | — | +0.18 | 6.4% | 105.5 | 6.4% | -0.88 | 1.50 | 0.12 | 2.89 | — |
| — | — | 0.45 | — | +0.10 | 6.6% | 106 | 6.6% | -0.97 | 2.08 | 0.17 | 4.00 | — |
| — | 0.02 | 0.44 | 0.23 | +0.06 | 7.2% | 106.5 | 7.2% | -1.00 | 2.48 | 1.27 | 3.70 | — |
| — | — | 0.63 | — | +0.04 | 7.9% | 107 | 7.9% | -1.00 | 2.29 | 0.73 | 3.85 | — |
| — | — | 0.43 | — | +0.03 | 8.9% | 107.5 | 8.9% | -1.00 | 3.19 | 1.79 | 4.60 | — |
| — | — | 0.63 | — | +0.03 | 9.7% | 108 | 9.7% | -1.00 | 3.71 | 2.51 | 4.90 | — |
| — | — | 0.43 | — | +0.02 | 10.3% | 108.5 | 10.3% | -1.00 | 4.28 | 3.05 | 5.50 | — |
| 1 | — | 0.42 | — | +0.01 | 10.5% | 109 | 10.5% | -1.00 | 4.78 | 3.40 | 6.15 | 0 |
| 0 | — | 0.42 | — | +0.01 | 10.5% | 109.5 | 10.5% | -1.00 | 5.25 | 3.90 | 6.60 | 0 |
| 0 | — | 0.42 | — | +0.00 | 10.5% | 110 | 10.5% | -1.00 | 5.70 | 4.30 | 7.10 | 0 |
| 0 | — | 0.42 | — | +0.00 | 10.5% | 110.5 | 10.5% | -1.00 | 6.20 | 5.00 | 7.40 | 0 |
| — | — | 0.62 | — | +0.00 | 10.7% | 111 | 10.7% | -1.00 | 6.53 | 4.95 | 8.10 | — |
| — | — | 0.42 | — | +0.00 | 10.8% | 111.5 | 10.8% | -1.00 | 7.20 | 5.80 | 8.60 | — |
| — | — | 0.41 | — | +0.00 | 11.0% | 112 | 11.0% | -1.00 | 7.95 | 6.70 | 9.20 | — |
| — | — | 0.41 | — | +0.00 | 11.4% | 113 | 11.4% | -1.00 | 8.57 | 7.25 | 9.90 | — |
| — | — | 0.41 | — | +0.00 | 11.8% | 114 | 11.8% | -1.00 | 9.68 | 8.25 | 11.10 | — |
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.