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 | 21.40 | 20.20 | — | — | 85 | 25.7% | +0.00 | — | — | 0.23 | — |
| — | 12.35 | 14.80 | 13.57 | +1.00 | 21.0% | 90 | 21.0% | -0.00 | — | — | 0.22 | — |
| — | 8.25 | 9.70 | 8.97 | +1.00 | 15.6% | 95 | 15.6% | -0.00 | — | — | 0.42 | — |
| — | 6.35 | 9.75 | 8.05 | +1.00 | 14.6% | 96 | 14.6% | -0.00 | — | — | 0.23 | — |
| — | 5.65 | 8.65 | 7.15 | +1.00 | 13.8% | 97 | 13.8% | -0.00 | — | — | 0.07 | — |
| — | 5.90 | 8.25 | 7.08 | +1.00 | 13.4% | 98 | 13.4% | -0.00 | — | — | 0.07 | — |
| — | 5.05 | 5.75 | 5.40 | +0.99 | 12.9% | 99 | 12.9% | -0.01 | — | — | 0.24 | — |
| — | 4.05 | 4.75 | 4.40 | +0.98 | 12.3% | 100 | 12.3% | -0.02 | — | — | 0.66 | — |
| — | 3.55 | 4.25 | 3.90 | +0.97 | 11.9% | 100.5 | 11.9% | -0.03 | — | — | 0.30 | — |
| — | 2.85 | 4.60 | 3.73 | +0.96 | 11.5% | 101 | 11.5% | -0.04 | — | — | 0.85 | — |
| — | 2.56 | 3.50 | 3.03 | +0.94 | 11.0% | 101.5 | 11.0% | -0.06 | — | — | 0.08 | — |
| — | 2.11 | 2.78 | 2.44 | +0.91 | 10.5% | 102 | 10.5% | -0.09 | — | — | 0.29 | — |
| — | 0.48 | 3.95 | 2.21 | +0.87 | 10.1% | 102.5 | 10.1% | -0.13 | — | — | 0.34 | — |
| — | 0.80 | 1.88 | 1.34 | +0.81 | 9.6% | 103 | 9.6% | -0.19 | — | — | 0.40 | — |
| — | 0.68 | 2.42 | 1.55 | +0.73 | 9.0% | 103.5 | 9.0% | -0.27 | 0.24 | 0.01 | 0.48 | — |
| — | 0.35 | 1.93 | 1.14 | +0.62 | 8.5% | 104 | 8.5% | -0.39 | — | — | 0.67 | — |
| — | 0.22 | 0.71 | 0.47 | +0.48 | 8.0% | 104.5 | 8.0% | -0.54 | 1.42 | 0.09 | 2.74 | — |
| — | 0.01 | 0.82 | 0.41 | +0.32 | 7.7% | 105 | 7.7% | -0.71 | 0.95 | 0.01 | 1.90 | — |
| — | — | 0.33 | — | +0.18 | 7.6% | 105.5 | 7.6% | -0.86 | 1.73 | 0.01 | 3.45 | — |
| — | — | 0.27 | — | +0.10 | 7.8% | 106 | 7.8% | -0.97 | 1.98 | 0.01 | 3.95 | — |
| — | — | 0.24 | — | +0.05 | 8.1% | 106.5 | 8.1% | -1.00 | 2.30 | 1.88 | 2.72 | — |
| — | — | 0.25 | — | +0.03 | 8.6% | 107 | 8.6% | -1.00 | 1.97 | 0.68 | 3.25 | — |
| — | — | 0.24 | — | +0.02 | 9.1% | 107.5 | 9.1% | -1.00 | 3.31 | 2.86 | 3.75 | — |
| — | — | 0.24 | — | +0.01 | 9.4% | 108 | 9.4% | -1.00 | 3.73 | 3.40 | 4.05 | — |
| — | — | 0.82 | — | +0.01 | 9.7% | 108.5 | 9.7% | -1.00 | 4.08 | 3.80 | 4.35 | — |
| — | — | 0.43 | — | +0.00 | 9.8% | 109 | — | — | 5.70 | 4.40 | 7.00 | — |
| — | — | 0.27 | — | — | — | 109.5 | — | — | 5.33 | 4.90 | 5.75 | — |
| — | — | 0.42 | — | — | — | 110 | — | — | 5.83 | 5.40 | 6.25 | — |
| — | — | 0.43 | — | — | — | 110.5 | — | — | 6.60 | 5.85 | 7.35 | — |
| — | — | 0.26 | — | — | — | 111 | — | — | 6.75 | 5.40 | 8.10 | — |
| — | — | 0.22 | — | — | — | 111.5 | 10.3% | -1.00 | 7.55 | 6.75 | 8.35 | — |
| — | — | 0.23 | — | +0.00 | 10.5% | 112 | 10.5% | -1.00 | 7.88 | 6.60 | 9.15 | — |
| — | — | 0.41 | — | +0.00 | 10.8% | 113 | 10.8% | -1.00 | 8.72 | 8.35 | 9.10 | — |
| — | — | 0.41 | — | +0.00 | 11.2% | 114 | 11.2% | -1.00 | 9.55 | 7.90 | 11.20 | — |
| — | — | 0.21 | — | — | — | 115 | — | — | 10.95 | 9.35 | 12.55 | — |
| — | — | 2.13 | — | — | — | 116 | 12.1% | -1.00 | 11.72 | 10.35 | 13.10 | — |
| — | — | 0.41 | — | +0.00 | 12.6% | 117 | 12.6% | -1.00 | 12.65 | 10.70 | 14.60 | — |
| — | — | 0.23 | — | +0.00 | 13.1% | 118 | 13.1% | -1.00 | 13.82 | 12.35 | 15.30 | — |
| — | — | 0.23 | — | +0.00 | 13.6% | 119 | 13.6% | -1.00 | 15.03 | 13.35 | 16.70 | — |
| — | — | 2.13 | — | +0.00 | 14.2% | 120 | 14.2% | -1.00 | 16.10 | 14.35 | 17.85 | — |
| — | — | 0.21 | — | +0.00 | 14.7% | 121 | 14.7% | -1.00 | 16.98 | 15.35 | 18.60 | — |
| — | — | 0.23 | — | +0.00 | 17.0% | 125 | 17.0% | -1.00 | 20.52 | 18.90 | 22.15 | — |
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.