Spot 104.23
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 7.55 | 7.38 | +0.86 | 87.2% | 97.5 | 87.2% | -0.14 | 0.53 | 0.46 | 0.59 | — |
| — | 6.75 | 7.15 | 6.95 | +0.84 | 87.1% | 98 | 87.1% | -0.16 | 0.60 | 0.54 | 0.66 | — |
| — | 6.35 | 6.75 | 6.55 | +0.82 | 87.1% | 98.5 | 87.1% | -0.18 | 0.69 | 0.61 | 0.76 | — |
| — | 5.95 | 6.15 | 6.05 | +0.80 | 87.1% | 99 | 87.1% | -0.20 | 0.79 | 0.77 | 0.80 | — |
| — | 5.25 | 5.40 | 5.33 | +0.75 | 87.1% | 100 | 87.1% | -0.25 | 1.02 | 1.01 | 1.04 | — |
| — | 4.50 | 4.85 | 4.67 | +0.70 | 87.4% | 101 | — | — | 1.32 | 1.24 | 1.41 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 102 | 87.8% | -0.36 | 1.65 | 1.56 | 1.73 | — |
| — | 3.35 | 3.45 | 3.40 | +0.59 | 88.3% | 103 | 88.3% | -0.41 | 2.15 | 2.10 | 2.21 | — |
| — | 2.84 | 2.90 | 2.87 | +0.53 | 88.7% | 104 | 88.7% | -0.47 | 2.57 | 2.37 | 2.77 | — |
| — | 2.40 | 2.49 | 2.44 | +0.47 | 89.3% | 105 | 89.3% | -0.53 | 3.17 | 3.10 | 3.25 | — |
| — | 2.00 | 2.09 | 2.04 | +0.41 | 90.2% | 106 | 90.2% | -0.59 | 3.70 | 3.55 | 3.85 | — |
| — | 1.68 | 1.77 | 1.73 | +0.36 | 91.3% | 107 | 91.3% | -0.64 | 4.38 | 4.20 | 4.55 | — |
| — | 1.40 | 1.55 | 1.48 | +0.31 | 92.8% | 108 | 92.8% | -0.69 | 5.10 | 4.95 | 5.25 | — |
| — | 1.17 | 1.31 | 1.24 | +0.27 | 94.5% | 109 | 94.5% | -0.73 | 5.88 | 5.70 | 6.05 | — |
| — | 0.99 | 1.04 | 1.01 | +0.23 | 96.5% | 110 | 96.5% | -0.77 | 6.67 | 6.50 | 6.85 | — |
| — | 0.83 | 0.88 | 0.85 | +0.20 | 98.6% | 111 | 98.6% | -0.80 | 7.50 | 7.30 | 7.70 | — |
| — | 0.70 | 0.77 | 0.73 | +0.18 | 100.8% | 112 | 100.8% | -0.82 | 8.38 | 8.15 | 8.60 | — |
| — | 0.53 | 0.65 | 0.59 | +0.15 | 103.1% | 113 | 103.1% | -0.85 | 9.28 | 9.05 | 9.50 | — |
| — | 0.51 | 0.57 | 0.54 | +0.14 | 105.4% | 114 | 105.4% | -0.86 | 10.18 | 9.95 | 10.40 | — |
| — | 0.44 | 0.46 | 0.45 | +0.12 | 107.9% | 115 | 107.9% | -0.88 | 11.12 | 10.90 | 11.35 | — |
| — | 0.37 | 0.43 | 0.40 | +0.10 | 110.3% | 116 | 110.3% | -0.90 | 12.03 | 11.80 | 12.25 | — |
| — | 0.32 | 0.37 | 0.34 | +0.09 | 112.8% | 117 | 112.8% | -0.91 | 12.97 | 12.75 | 13.20 | — |
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.