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 | |
| — | 9.35 | 12.65 | 11.00 | +0.96 | 37.2% | 94 | 37.2% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 8.40 | 10.95 | 9.68 | +0.95 | 35.5% | 95 | 35.5% | -0.05 | 0.10 | 0.01 | 0.19 | — |
| — | 6.85 | 10.70 | 8.78 | +0.94 | 33.8% | 96 | 33.8% | -0.06 | 0.11 | 0.01 | 0.21 | — |
| — | 7.15 | 8.10 | 7.62 | +0.92 | 32.2% | 97 | 32.2% | -0.08 | 0.14 | 0.05 | 0.24 | — |
| — | 6.20 | 7.15 | 6.67 | — | — | 98 | 30.8% | -0.09 | 0.18 | 0.11 | 0.26 | — |
| — | 5.30 | 6.20 | 5.75 | — | — | 99 | 29.5% | -0.13 | 0.22 | 0.16 | 0.28 | — |
| — | 4.55 | 5.25 | 4.90 | +0.85 | 28.3% | 100 | 28.3% | -0.17 | 0.30 | 0.12 | 0.48 | — |
| — | 3.75 | 4.40 | 4.08 | +0.80 | 27.2% | 101 | 27.2% | -0.20 | 0.44 | 0.37 | 0.51 | — |
| — | 3.00 | 3.50 | 3.25 | — | — | 102 | 26.3% | -0.28 | 0.63 | 0.56 | 0.70 | — |
| — | 2.26 | 2.73 | 2.50 | — | — | 103 | — | — | 0.93 | 0.81 | 1.04 | — |
| — | 1.62 | 1.90 | 1.76 | +0.58 | 25.0% | 104 | — | — | 1.28 | 1.16 | 1.41 | — |
| — | 1.18 | 1.39 | 1.28 | +0.49 | 24.6% | 105 | 24.6% | -0.51 | 1.79 | 1.64 | 1.95 | — |
| — | 0.78 | 0.97 | 0.88 | +0.38 | 24.5% | 106 | 24.5% | -0.60 | 2.46 | 2.22 | 2.70 | — |
| — | 0.52 | 0.69 | 0.60 | +0.32 | 24.5% | 107 | — | — | 3.00 | 2.69 | 3.30 | — |
| — | 0.31 | 0.45 | 0.38 | +0.24 | 24.7% | 108 | 24.7% | -0.76 | 3.83 | 3.50 | 4.15 | — |
| — | 0.22 | 0.42 | 0.32 | +0.17 | 25.2% | 109 | — | — | 4.70 | 4.35 | 5.05 | — |
| — | 0.13 | 0.28 | 0.20 | — | — | 110 | — | — | 5.65 | 5.15 | 6.15 | — |
| — | 0.08 | 0.24 | 0.16 | +0.10 | 26.7% | 111 | — | — | 6.60 | 6.10 | 7.10 | — |
| — | 0.01 | 0.18 | 0.10 | +0.08 | 27.8% | 112 | 27.8% | -0.94 | 7.70 | 6.60 | 8.80 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 113 | — | — | 8.88 | 7.40 | 10.35 | — |
| — | — | 0.05 | — | — | — | 114 | — | — | 9.88 | 8.40 | 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.