Spot 104.27
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.45 | 29.45 | 27.45 | +0.98 | 35.8% | 77.5 | 35.8% | -0.03 | — | — | 0.42 | — |
| — | 23.40 | 26.55 | 24.98 | +0.97 | 34.4% | 80 | 34.4% | -0.04 | 0.18 | 0.04 | 0.32 | — |
| — | 21.25 | 23.75 | 22.50 | +0.95 | 33.2% | 82.5 | 33.2% | -0.05 | 0.34 | 0.12 | 0.56 | — |
| — | 19.00 | 22.05 | 20.52 | +0.94 | 32.1% | 85 | 32.1% | -0.07 | 0.43 | 0.38 | 0.48 | — |
| — | 16.60 | 18.20 | 17.40 | +0.91 | 31.1% | 87.5 | 31.1% | -0.09 | 0.64 | 0.59 | 0.68 | — |
| — | 15.70 | 16.10 | 15.90 | +0.88 | 30.3% | 90 | 30.3% | -0.12 | 0.85 | 0.75 | 0.95 | — |
| — | 11.95 | 14.50 | 13.22 | +0.84 | 29.6% | 92.5 | 29.6% | -0.16 | 1.19 | 1.04 | 1.33 | — |
| — | 10.65 | 11.95 | 11.30 | +0.80 | 29.0% | 95 | 29.0% | -0.21 | 1.78 | 1.70 | 1.87 | — |
| — | 8.65 | 11.00 | 9.82 | +0.74 | 28.4% | 97.5 | 28.4% | -0.27 | 2.34 | 2.17 | 2.51 | — |
| — | 7.95 | 8.20 | 8.07 | +0.67 | 27.9% | 100 | 27.9% | -0.33 | 3.20 | 3.10 | 3.30 | — |
| — | 5.15 | 5.40 | 5.28 | +0.53 | 27.2% | 105 | 27.2% | -0.48 | 5.33 | 5.15 | 5.50 | — |
| — | 3.15 | 3.25 | 3.20 | +0.38 | 26.9% | 110 | 26.9% | -0.63 | 8.18 | 7.85 | 8.50 | — |
| — | 1.80 | 1.87 | 1.83 | +0.25 | 26.8% | 115 | 26.8% | -0.77 | 11.72 | 11.05 | 12.40 | — |
| — | 0.97 | 1.05 | 1.01 | +0.16 | 27.1% | 120 | 27.1% | -0.88 | 16.27 | 14.85 | 17.70 | — |
| 5,724 | 0.54 | 0.57 | 0.56 | +0.10 | 27.7% | 125 | 27.7% | -0.95 | 21.00 | 19.25 | 22.75 | 1,563 |
| 4,573 | 0.27 | 0.33 | 0.30 | +0.06 | 28.5% | 130 | 28.5% | -1.00 | 26.10 | 25.00 | 27.20 | 193 |
| 6,540 | 0.18 | 0.36 | 0.27 | +0.04 | 29.5% | 135 | 29.5% | -1.00 | 30.70 | 28.95 | 32.45 | — |
| — | 0.11 | 0.24 | 0.17 | — | — | 140 | — | — | 35.55 | 33.90 | 37.20 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 31.8% | 145 | 31.8% | -1.00 | 40.65 | 38.95 | 42.35 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 33.1% | 150 | — | — | 45.85 | 43.85 | 47.85 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 34.3% | 155 | 34.3% | -1.00 | 50.65 | 48.95 | 52.35 | — |
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.