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 | |
| — | 9.35 | 11.90 | 10.62 | +0.84 | 55.5% | 94 | 55.5% | -0.16 | — | — | 1.30 | — |
| — | 9.50 | 10.55 | 10.03 | +0.82 | 55.2% | 95 | 55.2% | -0.18 | 1.19 | 0.87 | 1.50 | — |
| — | 7.75 | 10.45 | 9.10 | +0.79 | 54.8% | 96 | 54.8% | -0.21 | 1.38 | 0.99 | 1.77 | — |
| — | 7.05 | 9.30 | 8.18 | +0.76 | 54.5% | 97 | 54.5% | -0.24 | 1.62 | 1.37 | 1.87 | — |
| — | 7.50 | 9.20 | 8.35 | +0.74 | 54.1% | 98 | 54.1% | -0.27 | 1.70 | 1.35 | 2.04 | — |
| — | 5.65 | 7.85 | 6.75 | +0.70 | 53.7% | 99 | 53.7% | -0.30 | 2.82 | 1.94 | 3.70 | — |
| — | 6.10 | 6.90 | 6.50 | +0.67 | 53.4% | 100 | 53.4% | -0.33 | 2.50 | 2.32 | 2.68 | — |
| — | 5.25 | 6.30 | 5.78 | +0.64 | 53.1% | 101 | 53.1% | -0.36 | 3.48 | 2.76 | 4.20 | — |
| — | 4.85 | 5.70 | 5.28 | +0.60 | 52.7% | 102 | 52.7% | -0.40 | 3.33 | 3.15 | 3.50 | — |
| — | 4.40 | 5.15 | 4.78 | — | — | 103 | 52.4% | -0.44 | 3.85 | 3.60 | 4.10 | — |
| — | 3.75 | 4.80 | 4.28 | +0.52 | 52.1% | 104 | 52.1% | -0.48 | 4.25 | 4.05 | 4.45 | — |
| — | 3.65 | 4.15 | 3.90 | +0.49 | 51.8% | 105 | 51.8% | -0.52 | 4.78 | 4.60 | 4.95 | — |
| — | 2.72 | 3.70 | 3.21 | +0.45 | 51.5% | 106 | 51.5% | -0.55 | 6.03 | 5.15 | 6.90 | — |
| — | 2.49 | 4.05 | 3.27 | +0.41 | 51.3% | 107 | 51.3% | -0.59 | 5.92 | 5.75 | 6.10 | — |
| — | 1.99 | 2.83 | 2.41 | +0.38 | 51.1% | 108 | 51.1% | -0.63 | 6.60 | 6.30 | 6.90 | — |
| — | 1.81 | 2.90 | 2.35 | +0.34 | 50.9% | 109 | 50.9% | -0.66 | 6.83 | 6.25 | 7.40 | — |
| — | 0.59 | 2.49 | 1.54 | +0.30 | 50.8% | 110 | 50.8% | -0.69 | 7.80 | 7.30 | 8.30 | — |
| — | 1.28 | 2.33 | 1.80 | +0.28 | 50.7% | 111 | 50.7% | -0.73 | 8.55 | 8.25 | 8.85 | — |
| — | 0.90 | 1.66 | 1.28 | +0.25 | 50.6% | 112 | 50.6% | -0.76 | 9.85 | 8.50 | 11.20 | — |
| — | 0.88 | 2.16 | 1.52 | +0.22 | 50.6% | 113 | 50.6% | -0.78 | 10.65 | 9.30 | 12.00 | — |
| — | 0.80 | 1.51 | 1.16 | +0.19 | 50.7% | 114 | 50.7% | -0.81 | 11.50 | 10.15 | 12.85 | — |
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.