Spot 104.93
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 12.15 | 10.25 | +0.98 | 32.8% | 95 | 32.8% | -0.02 | — | — | 0.05 | — |
| — | 7.80 | 11.15 | 9.47 | +0.97 | 31.8% | 96 | 31.8% | -0.03 | — | — | 0.31 | — |
| — | 6.25 | 10.15 | 8.20 | +0.95 | 30.9% | 97 | 30.9% | -0.05 | — | — | 0.28 | — |
| — | 5.70 | 8.95 | 7.33 | +0.93 | 30.1% | 98 | 30.1% | -0.07 | — | — | 0.47 | — |
| — | 4.55 | 8.00 | 6.28 | +0.91 | 29.4% | 99 | 29.4% | -0.09 | 0.30 | 0.05 | 0.56 | — |
| — | 4.30 | 7.05 | 5.67 | +0.87 | 28.8% | 100 | — | — | 0.42 | 0.01 | 0.83 | — |
| — | 3.45 | 6.15 | 4.80 | — | — | 101 | — | — | 0.41 | 0.34 | 0.49 | — |
| — | 2.53 | 5.50 | 4.01 | — | — | 102 | — | — | 0.60 | 0.51 | 0.69 | — |
| — | 1.38 | 4.65 | 3.02 | +0.69 | 27.6% | 103 | 27.6% | -0.32 | 0.86 | 0.57 | 1.15 | — |
| — | 2.00 | 4.05 | 3.02 | +0.60 | 27.4% | 104 | 27.4% | -0.40 | 1.09 | 0.72 | 1.46 | — |
| — | 1.35 | 3.40 | 2.38 | +0.52 | 27.3% | 105 | 27.3% | -0.49 | — | — | 3.60 | — |
| — | 1.18 | 1.65 | 1.42 | +0.43 | 27.3% | 106 | 27.3% | -0.58 | 2.05 | 0.50 | 3.60 | — |
| — | 0.51 | 1.43 | 0.97 | +0.34 | 27.4% | 107 | 27.4% | -0.66 | 2.84 | 1.18 | 4.50 | — |
| — | 0.40 | 0.85 | 0.62 | +0.27 | 27.6% | 108 | 27.6% | -0.74 | 3.60 | 3.05 | 4.15 | — |
| — | 0.46 | 0.79 | 0.62 | +0.21 | 27.9% | 109 | 27.9% | -0.80 | 4.37 | 2.83 | 5.90 | — |
| — | 0.20 | 0.57 | 0.39 | +0.15 | 28.3% | 110 | 28.3% | -0.85 | 5.33 | 3.60 | 7.05 | — |
| — | 0.06 | 0.34 | 0.20 | +0.12 | 28.7% | 111 | 28.7% | -0.89 | 6.17 | 4.55 | 7.80 | — |
| — | — | 0.31 | — | +0.08 | 29.2% | 112 | 29.2% | -0.92 | 7.08 | 5.45 | 8.70 | — |
| — | 0.08 | 0.47 | 0.28 | +0.06 | 29.8% | 113 | 29.8% | -0.95 | 7.88 | 6.05 | 9.70 | — |
| — | — | 0.46 | — | +0.05 | 30.4% | 114 | 30.4% | -0.97 | 9.00 | 7.30 | 10.70 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 31.0% | 115 | 31.0% | -0.98 | 9.95 | 8.00 | 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.