Spot 104.42
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 13.30 | 11.43 | — | — | 94 | 56.6% | -0.26 | 1.00 | 0.18 | 1.82 | — |
| — | 8.70 | 12.50 | 10.60 | — | — | 95 | — | — | 0.70 | 0.31 | 1.10 | — |
| — | 7.90 | 11.65 | 9.78 | +0.68 | 56.3% | 96 | 56.3% | -0.32 | 1.36 | 0.34 | 2.39 | — |
| — | 7.10 | 10.90 | 9.00 | +0.64 | 56.2% | 97 | 56.2% | -0.36 | 1.81 | 0.69 | 2.94 | — |
| — | 6.30 | 10.15 | 8.22 | +0.61 | 56.0% | 98 | — | — | 1.25 | 0.67 | 1.82 | — |
| — | 6.70 | 7.80 | 7.25 | — | — | 99 | 55.9% | -0.43 | 1.74 | 1.14 | 2.34 | — |
| — | 5.50 | 8.80 | 7.15 | +0.53 | 55.8% | 100 | 55.8% | -0.47 | 2.02 | 1.44 | 2.61 | — |
| — | 5.55 | 6.40 | 5.97 | +0.49 | 55.7% | 101 | 55.7% | -0.51 | 2.40 | 1.86 | 2.95 | — |
| — | 4.20 | 6.45 | 5.33 | +0.46 | 55.6% | 102 | 55.6% | -0.55 | 2.67 | 1.45 | 3.90 | — |
| — | 4.55 | 6.20 | 5.38 | — | — | 103 | 55.5% | -0.58 | 2.83 | 1.92 | 3.75 | — |
| — | 3.85 | 4.70 | 4.28 | +0.38 | 55.3% | 104 | 55.3% | -0.62 | 3.95 | 3.20 | 4.70 | — |
| — | 3.50 | 5.95 | 4.72 | — | — | 105 | — | — | 3.75 | 2.75 | 4.75 | — |
| — | 2.65 | 3.80 | 3.23 | +0.31 | 55.1% | 106 | 55.1% | -0.69 | 4.53 | 3.90 | 5.15 | — |
| — | 2.51 | 3.40 | 2.96 | +0.28 | 55.0% | 107 | 55.0% | -0.73 | 5.78 | 4.80 | 6.75 | — |
| — | 2.15 | 4.05 | 3.10 | +0.25 | 54.9% | 108 | — | — | 5.47 | 4.50 | 6.45 | — |
| — | 1.29 | 2.98 | 2.13 | +0.22 | 54.8% | 109 | — | — | 7.03 | 6.15 | 7.90 | — |
| — | 1.72 | 2.78 | 2.25 | +0.20 | 54.7% | 110 | 54.7% | -0.81 | 6.92 | 6.05 | 7.80 | — |
| — | 0.58 | 2.02 | 1.30 | +0.17 | 54.7% | 111 | — | — | 8.40 | 7.60 | 9.20 | — |
| — | 1.06 | 1.60 | 1.33 | +0.15 | 54.6% | 112 | — | — | 8.68 | 7.65 | 9.70 | — |
| — | — | 1.58 | — | +0.13 | 54.5% | 113 | 54.5% | -0.87 | 9.60 | 7.65 | 11.55 | — |
| — | 0.37 | 2.00 | 1.19 | +0.11 | 54.5% | 114 | 54.5% | -0.89 | 10.43 | 8.50 | 12.35 | — |
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.