Spot 104.00
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 15.60 | 13.72 | +0.74 | 68.9% | 94 | 68.9% | -0.26 | 3.70 | 3.15 | 4.25 | — |
| — | 11.20 | 15.00 | 13.10 | +0.72 | 69.0% | 95 | 69.0% | -0.28 | 4.18 | 2.47 | 5.90 | — |
| — | 10.60 | 13.90 | 12.25 | +0.70 | 69.1% | 96 | 69.1% | -0.30 | 4.42 | 2.63 | 6.20 | — |
| — | 10.00 | 13.05 | 11.53 | +0.68 | 69.3% | 97 | 69.3% | -0.32 | 4.78 | 3.10 | 6.45 | — |
| — | 9.35 | 12.35 | 10.85 | +0.66 | 69.4% | 98 | 69.4% | -0.34 | 4.83 | 3.95 | 5.70 | — |
| — | 8.80 | 12.05 | 10.43 | +0.64 | 69.5% | 99 | 69.5% | -0.36 | 5.83 | 4.45 | 7.20 | — |
| — | 9.10 | 10.80 | 9.95 | +0.62 | 69.5% | 100 | 69.5% | -0.38 | 5.97 | 4.50 | 7.45 | — |
| — | 9.15 | 10.15 | 9.65 | +0.60 | 69.6% | 101 | 69.6% | -0.40 | 6.50 | 6.15 | 6.85 | — |
| — | 7.55 | 10.35 | 8.95 | +0.58 | 69.7% | 102 | 69.7% | -0.42 | 7.03 | 6.55 | 7.50 | — |
| — | 6.90 | 9.10 | 8.00 | +0.56 | 69.7% | 103 | 69.7% | -0.44 | 7.67 | 6.50 | 8.85 | — |
| — | 6.15 | 8.75 | 7.45 | +0.54 | 69.7% | 104 | 69.7% | -0.46 | 8.32 | 6.90 | 9.75 | — |
| — | 7.15 | 8.20 | 7.67 | +0.53 | 69.7% | 105 | 69.7% | -0.48 | 8.47 | 8.15 | 8.80 | — |
| — | 5.65 | 8.60 | 7.12 | +0.51 | 69.7% | 106 | 69.7% | -0.50 | 9.25 | 7.85 | 10.65 | — |
| — | 5.25 | 7.40 | 6.33 | +0.49 | 69.7% | 107 | 69.7% | -0.52 | 10.22 | 9.30 | 11.15 | — |
| — | 4.90 | 7.50 | 6.20 | +0.47 | 69.6% | 108 | 69.6% | -0.54 | 9.97 | 9.05 | 10.90 | — |
| — | 4.45 | 6.95 | 5.70 | +0.45 | 69.5% | 109 | 69.5% | -0.55 | 10.93 | 10.50 | 11.35 | — |
| — | 4.65 | 6.45 | 5.55 | +0.43 | 69.4% | 110 | 69.4% | -0.57 | 11.72 | 10.25 | 13.20 | — |
| — | 3.70 | 5.90 | 4.80 | +0.41 | 69.3% | 111 | 69.3% | -0.59 | 12.40 | 11.85 | 12.95 | — |
| — | 3.40 | 6.30 | 4.85 | +0.39 | 69.2% | 112 | 69.2% | -0.61 | 12.45 | 11.65 | 13.25 | — |
| — | 2.57 | 5.90 | 4.24 | +0.37 | 69.1% | 113 | 69.1% | -0.63 | 13.72 | 12.45 | 15.00 | — |
| — | 2.79 | 4.80 | 3.79 | +0.36 | 68.9% | 114 | 68.9% | -0.65 | 14.43 | 13.00 | 15.85 | — |
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.