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 | |
| — | 12.85 | 16.95 | 14.90 | +0.67 | 66.9% | 94 | 66.9% | -0.34 | 4.12 | 2.33 | 5.90 | — |
| — | 12.25 | 16.35 | 14.30 | +0.65 | 66.9% | 95 | 66.9% | -0.35 | 4.25 | 2.40 | 6.10 | — |
| — | 11.65 | 15.70 | 13.68 | +0.63 | 66.8% | 96 | 66.8% | -0.37 | 4.71 | 2.77 | 6.65 | — |
| — | 11.20 | 15.10 | 13.15 | +0.61 | 66.8% | 97 | — | — | 5.55 | 3.95 | 7.15 | — |
| — | 11.40 | 13.85 | 12.62 | — | — | 98 | — | — | 5.50 | 3.55 | 7.45 | — |
| — | 10.60 | 13.90 | 12.25 | — | — | 99 | — | — | 5.38 | 4.05 | 6.70 | — |
| — | 9.40 | 13.35 | 11.38 | — | — | 100 | — | — | 6.33 | 4.40 | 8.25 | — |
| — | 8.85 | 11.75 | 10.30 | — | — | 101 | 66.7% | -0.47 | 7.28 | 5.75 | 8.80 | — |
| — | 9.10 | 12.20 | 10.65 | +0.51 | 66.7% | 102 | 66.7% | -0.49 | 7.28 | 5.30 | 9.25 | — |
| — | 7.80 | 11.05 | 9.43 | +0.50 | 66.7% | 103 | 66.7% | -0.51 | 7.12 | 5.75 | 8.50 | — |
| — | 7.15 | 11.15 | 9.15 | — | — | 104 | 66.7% | -0.53 | 8.55 | 6.90 | 10.20 | — |
| — | 6.65 | 10.05 | 8.35 | +0.46 | 66.7% | 105 | — | — | 9.20 | 7.70 | 10.70 | — |
| — | 7.15 | 10.15 | 8.65 | — | — | 106 | — | — | 9.03 | 7.55 | 10.50 | — |
| — | 5.70 | 9.75 | 7.72 | — | — | 107 | — | — | 9.78 | 7.80 | 11.75 | — |
| — | 5.50 | 8.50 | 7.00 | — | — | 108 | — | — | 10.78 | 9.15 | 12.40 | — |
| — | 5.45 | 8.95 | 7.20 | — | — | 109 | — | — | 10.78 | 9.05 | 12.50 | — |
| — | 4.60 | 7.00 | 5.80 | — | — | 110 | — | — | 11.75 | 9.70 | 13.80 | — |
| — | 4.25 | 8.25 | 6.25 | — | — | 111 | — | — | 12.40 | 10.35 | 14.45 | — |
| — | 3.90 | 6.95 | 5.42 | — | — | 112 | — | — | 13.22 | 11.55 | 14.90 | — |
| — | 3.75 | 7.65 | 5.70 | — | — | 113 | 66.6% | -0.68 | 13.62 | 11.70 | 15.55 | — |
| — | 3.30 | 7.30 | 5.30 | +0.31 | 66.6% | 114 | 66.6% | -0.70 | 14.35 | 12.40 | 16.30 | — |
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.