Spot 104.20
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.45 | 29.00 | 27.73 | +0.97 | 36.0% | 77.5 | 36.0% | -0.03 | 0.21 | 0.10 | 0.33 | — |
| — | 24.75 | 26.25 | 25.50 | +0.96 | 34.6% | 80 | 34.6% | -0.04 | 0.27 | 0.03 | 0.50 | — |
| — | 21.05 | 24.90 | 22.98 | +0.95 | 33.4% | 82.5 | 33.4% | -0.05 | 0.42 | 0.12 | 0.73 | — |
| — | 18.70 | 22.50 | 20.60 | +0.93 | 32.3% | 85 | 32.3% | -0.07 | 0.45 | 0.26 | 0.64 | — |
| — | 16.35 | 20.25 | 18.30 | +0.91 | 31.4% | 87.5 | 31.4% | -0.09 | 0.69 | 0.52 | 0.85 | — |
| — | 15.50 | 16.70 | 16.10 | +0.88 | 30.6% | 90 | 30.6% | -0.12 | 0.89 | 0.80 | 0.98 | — |
| — | 13.20 | 15.15 | 14.18 | +0.84 | 29.9% | 92.5 | 29.9% | -0.16 | 1.38 | 1.22 | 1.54 | — |
| — | 11.55 | 11.95 | 11.75 | +0.79 | 29.4% | 95 | 29.4% | -0.21 | 1.68 | 1.53 | 1.82 | — |
| — | 8.70 | 11.90 | 10.30 | +0.74 | 28.9% | 97.5 | 28.9% | -0.27 | 2.40 | 2.23 | 2.57 | — |
| — | 8.10 | 8.70 | 8.40 | +0.67 | 28.5% | 100 | 28.5% | -0.33 | 3.20 | 3.10 | 3.30 | — |
| — | 5.40 | 5.70 | 5.55 | +0.53 | 27.9% | 105 | 27.9% | -0.48 | 5.42 | 5.05 | 5.80 | — |
| — | 3.30 | 3.45 | 3.38 | +0.38 | 27.6% | 110 | 27.6% | -0.63 | 8.25 | 7.60 | 8.90 | — |
| — | 1.90 | 2.10 | 2.00 | +0.26 | 27.6% | 115 | 27.6% | -0.76 | 11.97 | 10.95 | 13.00 | — |
| — | 1.01 | 1.22 | 1.11 | +0.16 | 27.8% | 120 | 27.8% | -0.87 | 15.60 | 14.05 | 17.15 | — |
| — | 0.59 | 0.66 | 0.62 | +0.10 | 28.2% | 125 | 28.2% | -0.95 | 20.50 | 18.65 | 22.35 | — |
| — | 0.30 | 0.39 | 0.34 | +0.06 | 29.0% | 130 | 29.0% | -0.99 | 25.40 | 24.55 | 26.25 | — |
| — | 0.10 | 0.38 | 0.24 | +0.04 | 29.9% | 135 | 29.9% | -1.00 | 30.50 | 28.70 | 32.30 | — |
| — | 0.14 | 0.35 | 0.24 | +0.03 | 30.9% | 140 | 30.9% | -1.00 | 35.65 | 33.70 | 37.60 | — |
| — | 0.07 | 0.12 | 0.10 | +0.02 | 32.1% | 145 | 32.1% | -1.00 | 40.50 | 38.70 | 42.30 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 33.3% | 150 | 33.3% | -1.00 | 45.67 | 43.70 | 47.65 | — |
| — | — | 0.33 | — | +0.01 | 34.4% | 155 | 34.4% | -1.00 | 50.60 | 48.70 | 52.50 | — |
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.