Spot 104.29
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 19.65 | 19.32 | +1.00 | 23.1% | 85 | 23.1% | +0.00 | — | — | 0.06 | — |
| — | 14.00 | 14.65 | 14.32 | +1.00 | 18.2% | 90 | 18.2% | +0.00 | — | — | 0.02 | — |
| — | 8.20 | 9.70 | 8.95 | +1.00 | 15.6% | 95 | 15.6% | +0.00 | — | — | 0.03 | — |
| — | 6.35 | 10.35 | 8.35 | +1.00 | 15.4% | 96 | 15.4% | +0.00 | — | — | 0.03 | — |
| — | 5.30 | 9.35 | 7.33 | +1.00 | 15.2% | 97 | 15.2% | +0.00 | — | — | 0.03 | — |
| — | 5.20 | 7.70 | 6.45 | +1.00 | 15.1% | 98 | 15.1% | -0.00 | — | — | 0.06 | — |
| — | 4.75 | 7.05 | 5.90 | +1.00 | 15.0% | 99 | 15.0% | -0.00 | — | — | 0.03 | — |
| — | 3.20 | 5.10 | 4.15 | +1.00 | 14.9% | 100 | 14.9% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 4.15 | 3.83 | +1.00 | 14.8% | 100.5 | 14.8% | -0.00 | — | — | 0.43 | — |
| — | 1.15 | 5.00 | 3.08 | +0.99 | 14.6% | 101 | 14.6% | -0.01 | — | — | 0.03 | — |
| — | 0.94 | 4.90 | 2.92 | +0.98 | 14.4% | 101.5 | 14.4% | -0.02 | — | — | 0.03 | — |
| — | 2.05 | 2.68 | 2.37 | +0.96 | 14.0% | 102 | 14.0% | -0.04 | — | — | 0.02 | — |
| — | 1.57 | 3.90 | 2.73 | +0.93 | 13.3% | 102.5 | 13.3% | -0.07 | — | — | 0.09 | — |
| — | 1.09 | 1.69 | 1.39 | +0.88 | 12.4% | 103 | 12.4% | -0.12 | — | — | 0.27 | — |
| — | 0.06 | 1.21 | 0.64 | +0.79 | 11.1% | 103.5 | 11.1% | -0.21 | — | — | 0.34 | — |
| — | 0.23 | 0.82 | 0.53 | +0.64 | 10.0% | 104 | 10.0% | -0.36 | 0.35 | 0.20 | 0.50 | — |
| — | — | 0.60 | — | +0.42 | 9.1% | 104.5 | 9.1% | -0.59 | 0.52 | 0.30 | 0.74 | — |
| — | — | 0.33 | — | +0.21 | 8.8% | 105 | 8.8% | -0.81 | 0.69 | 0.49 | 0.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 9.2% | 105.5 | 9.2% | -0.93 | 1.26 | 1.01 | 1.51 | — |
| — | 0.02 | 0.25 | 0.14 | +0.05 | 10.7% | 106 | 10.7% | -0.97 | 1.71 | 1.39 | 2.02 | — |
| — | 0.02 | 0.23 | 0.12 | +0.04 | 13.1% | 106.5 | 13.1% | -0.98 | 2.18 | 1.84 | 2.52 | — |
| — | 0.02 | 4.80 | 2.41 | +0.04 | 15.6% | 107 | 15.6% | -0.98 | 2.77 | 2.50 | 3.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 17.7% | 107.5 | 17.7% | -0.98 | 3.10 | 1.19 | 5.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 19.4% | 108 | 19.4% | -0.99 | 3.69 | 2.52 | 4.85 | — |
| — | 0.01 | 0.75 | 0.38 | +0.02 | 20.9% | 108.5 | 20.9% | -0.99 | 3.81 | 2.26 | 5.35 | — |
| — | 0.01 | 0.43 | 0.22 | +0.01 | 22.0% | 109 | 22.0% | -1.00 | 4.17 | 3.30 | 5.05 | — |
| — | — | 0.43 | — | +0.01 | 22.5% | 109.5 | 22.5% | -1.00 | 5.00 | 3.35 | 6.65 | — |
| — | — | 0.10 | — | +0.00 | 22.5% | 110 | 22.5% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.41 | — | +0.00 | 22.2% | 110.5 | 22.2% | -1.00 | 6.10 | 4.65 | 7.55 | — |
| — | — | 0.03 | — | +0.00 | 21.9% | 111 | 21.9% | -1.00 | 7.67 | 6.35 | 9.00 | — |
| — | — | 0.06 | — | +0.00 | 21.7% | 111.5 | 21.7% | -1.00 | 7.20 | 6.85 | 7.55 | — |
| — | — | 0.22 | — | +0.00 | 21.5% | 112 | 21.5% | -1.00 | 7.72 | 7.35 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 113 | 21.7% | -1.00 | 8.72 | 8.35 | 9.10 | — |
| — | — | 2.05 | — | +0.00 | 22.2% | 114 | 22.2% | -1.00 | 9.70 | 9.35 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 115 | 22.9% | -1.00 | 10.30 | 8.75 | 11.85 | — |
| — | — | 0.42 | — | +0.00 | 23.6% | 116 | 23.6% | -1.00 | 11.72 | 11.35 | 12.10 | — |
| — | — | 0.23 | — | +0.00 | 24.4% | 117 | 24.4% | -1.00 | 12.70 | 12.35 | 13.05 | — |
| — | — | 2.95 | — | +0.00 | 25.2% | 118 | 25.2% | -1.00 | 13.78 | 11.75 | 15.80 | — |
| — | — | 0.24 | — | +0.00 | 26.0% | 119 | 26.0% | -1.00 | 14.78 | 12.70 | 16.85 | — |
| — | — | 0.24 | — | +0.00 | 26.8% | 120 | 26.8% | -1.00 | 16.10 | 15.35 | 16.85 | — |
| — | — | 0.23 | — | +0.00 | 27.6% | 121 | 27.6% | -1.00 | 16.70 | 16.35 | 17.05 | — |
| — | — | 0.26 | — | +0.00 | 28.4% | 122 | 28.4% | -1.00 | 18.23 | 16.60 | 19.85 | — |
| — | — | 0.26 | — | +0.00 | 29.2% | 123 | 29.2% | -1.00 | 17.90 | 16.70 | 19.10 | — |
| — | — | 0.75 | — | +0.00 | 29.9% | 124 | 29.9% | -1.00 | 19.43 | 17.70 | 21.15 | — |
| — | — | 0.43 | — | +0.00 | 30.7% | 125 | 30.7% | -1.00 | 20.73 | 20.35 | 21.10 | — |
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.