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 | |
| — | 43.80 | 47.30 | 45.55 | +0.99 | 41.5% | 60 | 41.5% | -0.02 | — | — | 0.52 | — |
| — | 38.55 | 42.50 | 40.52 | +0.98 | 38.1% | 65 | 38.1% | -0.02 | — | — | 0.51 | — |
| — | 33.75 | 37.70 | 35.73 | +0.97 | 35.6% | 70 | 35.6% | -0.03 | 0.44 | 0.27 | 0.61 | — |
| — | 29.50 | 33.00 | 31.25 | +0.95 | 33.8% | 75 | 33.8% | -0.05 | 0.57 | 0.48 | 0.66 | — |
| — | 25.70 | 27.25 | 26.48 | +0.92 | 32.3% | 80 | 32.3% | -0.08 | 0.97 | 0.84 | 1.11 | — |
| — | 21.20 | 23.30 | 22.25 | +0.88 | 31.1% | 85 | 31.1% | -0.12 | 1.46 | 1.38 | 1.53 | — |
| — | 16.70 | 19.85 | 18.27 | +0.82 | 30.1% | 90 | 30.1% | -0.18 | 2.30 | 2.15 | 2.45 | — |
| — | 14.30 | 14.70 | 14.50 | +0.75 | 29.2% | 95 | 29.2% | -0.26 | 3.55 | 3.40 | 3.70 | — |
| — | 11.00 | 11.80 | 11.40 | +0.66 | 28.6% | 100 | 28.6% | -0.35 | 5.38 | 5.20 | 5.55 | — |
| — | 8.20 | 8.65 | 8.43 | +0.56 | 28.1% | 105 | 28.1% | -0.45 | 7.67 | 7.30 | 8.05 | — |
| — | 6.05 | 6.35 | 6.20 | +0.46 | 27.7% | 110 | 27.7% | -0.56 | 10.82 | 10.05 | 11.60 | — |
| — | 4.25 | 4.85 | 4.55 | +0.37 | 27.5% | 115 | 27.5% | -0.66 | 13.62 | 12.75 | 14.50 | — |
| — | 3.00 | 3.60 | 3.30 | +0.29 | 27.4% | 120 | 27.4% | -0.76 | 17.75 | 16.80 | 18.70 | — |
| — | 2.10 | 2.44 | 2.27 | +0.22 | 27.4% | 125 | 27.4% | -0.84 | 21.85 | 20.80 | 22.90 | — |
| — | 1.46 | 1.98 | 1.72 | +0.16 | 27.6% | 130 | 27.6% | -0.91 | 26.02 | 24.05 | 28.00 | — |
| — | 0.82 | 1.23 | 1.02 | +0.12 | 27.8% | 135 | 27.8% | -0.97 | 30.85 | 29.50 | 32.20 | — |
| — | 0.71 | 0.93 | 0.82 | +0.09 | 28.1% | 140 | 28.1% | -1.00 | 35.98 | 34.40 | 37.55 | — |
| — | 0.46 | 0.54 | 0.50 | +0.06 | 28.5% | 145 | 28.5% | -1.00 | 40.70 | 38.95 | 42.45 | — |
| — | 0.17 | 0.38 | 0.28 | +0.05 | 28.9% | 150 | 28.9% | -1.00 | 45.90 | 44.60 | 47.20 | — |
| — | 0.02 | 0.58 | 0.30 | +0.04 | 29.4% | 155 | 29.4% | -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.