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 | 21.45 | 20.23 | +1.00 | 21.9% | 85 | 21.9% | -0.00 | — | — | 0.43 | — |
| — | 14.00 | 14.85 | 14.43 | +1.00 | 18.2% | 90 | 18.2% | -0.00 | — | — | 0.63 | — |
| — | 12.10 | 12.80 | 12.45 | +1.00 | 16.8% | 92 | 16.8% | -0.01 | — | — | 0.25 | — |
| — | 11.10 | 11.85 | 11.47 | +1.00 | 16.0% | 93 | 16.0% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 8.55 | 11.85 | 10.20 | +1.00 | 15.2% | 94 | 15.2% | -0.01 | — | — | 0.25 | — |
| — | 9.10 | 9.85 | 9.47 | +1.00 | 14.4% | 95 | 14.4% | -0.01 | 0.23 | 0.02 | 0.45 | — |
| — | 8.10 | 8.85 | 8.47 | +0.99 | 13.6% | 96 | 13.6% | -0.02 | — | — | 0.85 | — |
| — | 7.05 | 7.70 | 7.38 | +0.99 | 12.9% | 97 | 12.9% | -0.03 | — | — | 0.70 | — |
| — | 4.35 | 8.50 | 6.42 | +0.98 | 12.1% | 98 | 12.1% | -0.04 | — | — | 0.88 | — |
| — | 5.15 | 5.80 | 5.47 | +0.97 | 11.4% | 99 | 11.4% | -0.06 | — | — | 0.33 | — |
| — | 4.15 | 4.80 | 4.47 | +0.95 | 10.6% | 100 | 10.6% | -0.09 | — | — | 0.37 | — |
| — | 2.28 | 5.00 | 3.64 | +0.92 | 9.8% | 101 | 9.8% | -0.14 | 0.17 | 0.10 | 0.25 | — |
| — | 2.12 | 4.05 | 3.08 | +0.86 | 8.9% | 102 | 8.9% | -0.21 | 0.29 | 0.19 | 0.40 | — |
| — | 1.27 | 2.03 | 1.65 | +0.76 | 8.0% | 103 | 8.0% | -0.32 | 0.37 | 0.04 | 0.70 | — |
| — | 0.77 | 1.27 | 1.02 | +0.59 | 7.3% | 104 | 7.3% | -0.49 | 0.80 | 0.53 | 1.06 | — |
| — | 0.05 | 0.92 | 0.48 | +0.37 | 6.8% | 105 | 6.8% | -0.70 | 1.30 | 1.03 | 1.58 | — |
| — | 0.13 | 0.45 | 0.29 | +0.19 | 6.6% | 106 | 6.6% | -0.87 | 2.06 | 1.76 | 2.35 | — |
| — | — | 0.28 | — | +0.08 | 6.8% | 107 | 6.8% | -0.95 | 2.98 | 2.60 | 3.35 | — |
| — | — | 0.24 | — | +0.04 | 7.2% | 108 | 7.2% | -0.98 | 3.43 | 2.56 | 4.30 | — |
| — | — | 0.26 | — | +0.02 | 7.6% | 109 | 7.6% | -0.99 | 5.20 | 3.30 | 7.10 | — |
| — | — | 0.24 | — | +0.01 | 7.9% | 110 | 7.9% | -1.00 | 5.88 | 5.55 | 6.20 | — |
| — | — | 0.04 | — | +0.00 | 8.1% | 111 | 8.1% | -1.00 | 6.80 | 5.30 | 8.30 | — |
| — | — | 0.63 | — | +0.00 | 8.3% | 112 | 8.3% | -1.00 | 8.25 | 6.70 | 9.80 | — |
| — | — | 0.04 | — | +0.00 | 8.5% | 113 | 8.5% | -1.00 | 8.60 | 7.10 | 10.10 | — |
| — | — | 0.23 | — | +0.00 | 8.7% | 114 | 8.7% | -1.00 | 9.93 | 9.55 | 10.30 | — |
| — | — | 0.23 | — | +0.00 | 8.9% | 115 | 8.9% | -1.00 | 10.25 | 9.20 | 11.30 | — |
| — | — | 2.13 | — | +0.00 | 9.2% | 116 | 9.2% | -1.00 | 11.57 | 10.05 | 13.10 | — |
| — | — | 0.25 | — | +0.00 | 9.5% | 117 | 9.5% | -1.00 | 12.80 | 11.50 | 14.10 | — |
| — | — | 0.22 | — | +0.00 | 9.8% | 118 | 9.8% | -1.00 | 13.82 | 12.55 | 15.10 | — |
| 0 | — | 0.22 | — | +0.00 | 10.2% | 119 | 10.2% | -1.00 | 14.85 | 12.90 | 16.80 | — |
| — | — | 0.25 | — | +0.00 | 10.5% | 120 | 10.5% | -1.00 | 15.40 | 14.45 | 16.35 | 20 |
| — | — | 0.23 | — | +0.00 | 11.0% | 121 | 11.0% | -1.00 | 16.90 | 16.50 | 17.30 | — |
| — | — | 0.42 | — | +0.00 | 11.4% | 122 | 11.4% | -1.00 | 18.30 | 17.50 | 19.10 | — |
| — | — | 0.42 | — | +0.00 | 11.8% | 123 | 11.8% | -1.00 | 18.90 | 18.50 | 19.30 | — |
| — | — | 0.22 | — | +0.00 | 12.3% | 124 | 12.3% | -1.00 | 19.90 | 19.50 | 20.30 | — |
| — | — | 2.13 | — | +0.00 | 12.7% | 125 | 12.7% | -1.00 | 20.50 | 19.70 | 21.30 | — |
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.