Spot 105.34
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.20 | 21.00 | 20.60 | +1.00 | 61.8% | 85 | 61.8% | +0.00 | — | — | 0.01 | — |
| — | 15.30 | 15.85 | 15.57 | +1.00 | 54.9% | 90 | 54.9% | +0.00 | — | — | 0.07 | — |
| — | 11.85 | 13.20 | 12.53 | +1.00 | 52.2% | 93 | 52.2% | -0.00 | — | — | 1.59 | — |
| — | 11.30 | 11.75 | 11.53 | +1.00 | 51.4% | 94 | 51.4% | -0.00 | — | — | 0.26 | — |
| — | 10.20 | 11.55 | 10.88 | +1.00 | 50.6% | 95 | 50.6% | -0.00 | — | — | 0.01 | — |
| — | 9.05 | 9.75 | 9.40 | — | — | 96 | — | — | — | — | 0.01 | — |
| — | 8.20 | 10.20 | 9.20 | +1.00 | 49.5% | 97 | 49.5% | -0.00 | — | — | 0.11 | — |
| — | 7.20 | 9.00 | 8.10 | +1.00 | 48.6% | 98 | 48.6% | -0.00 | — | — | 0.15 | — |
| — | 6.05 | 7.55 | 6.80 | +1.00 | 47.0% | 99 | — | — | — | — | 0.05 | — |
| — | 5.30 | 5.75 | 5.53 | — | — | 100 | — | — | — | — | 0.05 | — |
| — | 4.20 | 5.40 | 4.80 | — | — | 101 | — | — | — | — | 0.03 | — |
| — | 3.30 | 4.20 | 3.75 | — | — | 102 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 2.35 | 2.77 | 2.56 | — | — | 103 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 1.33 | 1.81 | 1.57 | — | — | 104 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 0.72 | 0.98 | 0.85 | — | — | 105 | — | — | 0.40 | 0.34 | 0.46 | — |
| — | 0.29 | 0.41 | 0.35 | — | — | 106 | — | — | 0.88 | 0.74 | 1.02 | — |
| — | 0.11 | 0.17 | 0.14 | +0.16 | 28.7% | 107 | 28.7% | -0.85 | 1.57 | 1.23 | 1.92 | — |
| — | 0.02 | 0.12 | 0.07 | +0.08 | 34.1% | 108 | — | — | 2.52 | 2.21 | 2.82 | — |
| — | 0.02 | 0.08 | 0.05 | +0.06 | 41.1% | 109 | — | — | 3.40 | 3.05 | 3.75 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 48.0% | 110 | — | — | 4.40 | 4.05 | 4.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 53.8% | 111 | — | — | 5.25 | 4.70 | 5.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 59.1% | 112 | — | — | 6.30 | 5.70 | 6.90 | — |
| — | — | 0.13 | — | +0.02 | 63.6% | 113 | — | — | 7.20 | 6.55 | 7.85 | — |
| — | — | 0.23 | — | +0.01 | 67.1% | 114 | 67.1% | -0.99 | 7.75 | 6.65 | 8.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 69.5% | 115 | 69.5% | -0.99 | 9.22 | 8.70 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 70.6% | 116 | — | — | 10.35 | 9.70 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 70.8% | 117 | — | — | 10.72 | 9.55 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 70.5% | 118 | 70.5% | -1.00 | 11.82 | 10.50 | 13.15 | — |
| — | — | 0.01 | — | — | — | 119 | 70.2% | -1.00 | 12.85 | 11.55 | 14.15 | — |
| — | — | 0.01 | — | — | — | 120 | 69.9% | -1.00 | 14.32 | 13.20 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 69.9% | 121 | 69.9% | -1.00 | 15.25 | 14.30 | 16.20 | — |
| — | — | 0.31 | — | +0.00 | 70.2% | 122 | 70.2% | -1.00 | 16.10 | 14.55 | 17.65 | — |
| — | — | 0.31 | — | +0.00 | 70.8% | 123 | 70.8% | -1.00 | 16.95 | 15.55 | 18.35 | — |
| — | — | 0.01 | — | +0.00 | 72.9% | 125 | 72.9% | -1.00 | 19.32 | 18.15 | 20.50 | — |
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.