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 | |
| — | 22.30 | 25.55 | 23.93 | +1.00 | 19.0% | 80 | 19.0% | -0.02 | — | — | 0.33 | — |
| — | 17.30 | 20.50 | 18.90 | +1.00 | 16.2% | 85 | 16.2% | -0.03 | — | — | 0.38 | — |
| — | 12.35 | 15.60 | 13.97 | +1.00 | 13.2% | 90 | 13.2% | -0.05 | — | — | 0.82 | — |
| — | 8.35 | 10.35 | 9.35 | +0.97 | 10.5% | 95 | 10.5% | -0.09 | 0.40 | 0.01 | 0.79 | — |
| — | 6.05 | 6.95 | 6.50 | +0.91 | 9.1% | 98 | 9.1% | -0.16 | 0.84 | 0.24 | 1.44 | — |
| — | 5.25 | 6.05 | 5.65 | +0.87 | 8.7% | 99 | 8.7% | -0.20 | 0.70 | 0.34 | 1.07 | — |
| — | 4.40 | 5.20 | 4.80 | +0.82 | 8.4% | 100 | 8.4% | -0.24 | 0.87 | 0.55 | 1.19 | — |
| — | 3.75 | 4.40 | 4.08 | +0.76 | 8.0% | 101 | 8.0% | -0.30 | 1.17 | 0.76 | 1.58 | — |
| — | 3.00 | 3.65 | 3.33 | +0.69 | 7.8% | 102 | 7.8% | -0.36 | 1.35 | 1.03 | 1.68 | — |
| — | 2.31 | 3.15 | 2.73 | +0.61 | 7.5% | 103 | 7.5% | -0.44 | 1.68 | 1.37 | 1.99 | — |
| — | 1.74 | 2.32 | 2.03 | +0.53 | 7.3% | 104 | 7.3% | -0.52 | 1.98 | 1.69 | 2.26 | — |
| — | 1.04 | 1.73 | 1.39 | +0.44 | 7.1% | 105 | 7.1% | -0.61 | 2.49 | 2.15 | 2.83 | — |
| — | 0.63 | 1.30 | 0.96 | +0.35 | 7.0% | 106 | 7.0% | -0.70 | 3.25 | 3.05 | 3.45 | — |
| — | 0.52 | 0.92 | 0.72 | +0.27 | 6.8% | 107 | 6.8% | -0.78 | 3.77 | 3.40 | 4.15 | — |
| — | 0.09 | 0.72 | 0.41 | +0.20 | 6.8% | 108 | 6.8% | -0.85 | 4.53 | 4.10 | 4.95 | — |
| — | 0.05 | 0.48 | 0.27 | +0.10 | 6.7% | 110 | 6.7% | -0.94 | 6.50 | 5.80 | 7.20 | — |
| — | — | 0.37 | — | +0.05 | 6.8% | 112 | 6.8% | -0.98 | 8.40 | 7.70 | 9.10 | — |
| — | — | 0.32 | — | +0.02 | 7.2% | 115 | 7.2% | -1.00 | 11.32 | 9.95 | 12.70 | — |
| — | — | 0.29 | — | +0.01 | 7.7% | 118 | 7.7% | -1.00 | 14.00 | 12.35 | 15.65 | — |
| — | — | 4.80 | — | +0.00 | 8.4% | 121 | 8.4% | -1.00 | 17.00 | 15.40 | 18.60 | — |
| — | — | 0.26 | — | +0.00 | 9.6% | 125 | 9.6% | -1.00 | 20.90 | 19.25 | 22.55 | — |
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.