Spot 104.45
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.25 | 12.50 | 10.88 | +0.99 | 60.9% | 94 | 60.9% | -0.01 | — | — | 0.08 | — |
| — | 8.50 | 10.75 | 9.62 | +0.99 | 59.2% | 95 | 59.2% | -0.01 | — | — | 0.08 | — |
| — | 7.30 | 9.75 | 8.53 | +0.99 | 57.5% | 96 | 57.5% | -0.01 | — | — | 0.41 | — |
| — | 6.75 | 8.80 | 7.78 | +0.98 | 55.7% | 97 | 55.7% | -0.02 | — | — | 0.05 | — |
| — | 6.00 | 7.80 | 6.90 | +0.97 | 53.2% | 98 | 53.2% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 4.30 | 6.75 | 5.53 | +0.96 | 49.6% | 99 | 49.6% | -0.04 | — | — | 0.21 | — |
| — | 4.20 | 5.80 | 5.00 | +0.93 | 45.2% | 100 | 45.2% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 3.00 | 4.15 | 3.58 | +0.89 | 41.0% | 101 | 41.0% | -0.11 | 0.04 | 0.01 | 0.08 | — |
| — | 2.27 | 2.93 | 2.60 | +0.82 | 37.4% | 102 | 37.4% | -0.18 | 0.07 | 0.04 | 0.11 | — |
| — | 1.45 | 1.90 | 1.68 | +0.72 | 34.8% | 103 | 34.8% | -0.28 | 0.17 | 0.08 | 0.25 | — |
| — | 0.69 | 1.09 | 0.89 | +0.58 | 33.4% | 104 | 33.4% | -0.42 | 0.50 | 0.42 | 0.58 | — |
| — | 0.25 | 0.50 | 0.38 | +0.42 | 33.1% | 105 | 33.1% | -0.58 | 0.90 | 0.73 | 1.06 | — |
| — | 0.08 | 0.28 | 0.18 | +0.27 | 33.6% | 106 | 33.6% | -0.73 | 1.68 | 1.33 | 2.03 | — |
| — | 0.02 | 0.09 | 0.06 | +0.15 | 34.8% | 107 | 34.8% | -0.85 | 2.50 | 2.18 | 2.81 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 36.4% | 108 | 36.4% | -0.93 | 3.65 | 2.51 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 37.1% | 109 | 37.1% | -0.97 | 5.00 | 3.65 | 6.35 | — |
| — | — | 0.35 | — | +0.01 | 36.3% | 110 | 36.3% | -1.00 | 5.78 | 4.70 | 6.85 | — |
| — | — | 0.07 | — | +0.00 | 35.0% | 111 | 35.0% | -1.00 | 6.78 | 5.70 | 7.85 | — |
| — | — | 0.69 | — | +0.00 | 34.2% | 112 | 34.2% | -1.00 | 7.47 | 6.20 | 8.75 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 113 | 34.2% | -1.00 | 8.78 | 7.20 | 10.35 | — |
| — | — | 2.13 | — | +0.00 | 35.1% | 114 | 35.1% | -1.00 | 9.80 | 8.25 | 11.35 | — |
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.