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 | |
| — | 18.90 | 22.55 | 20.73 | +1.00 | 54.7% | 85 | 54.7% | -0.00 | — | — | 0.10 | — |
| — | 17.30 | 18.65 | 17.98 | +1.00 | 46.7% | 88 | 46.7% | -0.00 | — | — | 0.81 | — |
| — | 16.25 | 18.30 | 17.27 | +1.00 | 44.2% | 89 | 44.2% | -0.00 | — | — | 0.28 | — |
| — | 15.25 | 17.10 | 16.18 | +1.00 | 41.9% | 90 | 41.9% | -0.00 | — | — | 0.28 | — |
| — | 14.25 | 16.10 | 15.18 | +0.99 | 39.7% | 91 | 39.7% | -0.01 | — | — | 0.81 | 13 |
| 14 | 13.25 | 14.90 | 14.07 | +0.99 | 37.7% | 92 | 37.7% | -0.01 | — | — | 0.75 | 14 |
| 8 | 12.25 | 14.30 | 13.28 | +0.99 | 35.8% | 93 | 35.8% | -0.01 | — | — | 0.75 | 39 |
| 34 | 11.30 | 13.30 | 12.30 | +0.99 | 34.0% | 94 | 34.0% | -0.01 | 0.06 | 0.01 | 0.10 | 50 |
| — | 10.35 | 12.30 | 11.32 | +0.99 | 32.4% | 95 | 32.4% | -0.01 | — | — | 0.10 | — |
| — | 9.40 | 11.15 | 10.28 | +0.98 | 30.8% | 96 | 30.8% | -0.02 | 0.05 | 0.01 | 0.09 | 70 |
| 14 | 8.30 | 10.15 | 9.22 | +0.98 | 29.4% | 97 | 29.4% | -0.03 | — | — | 0.05 | — |
| — | 7.35 | 9.35 | 8.35 | +0.96 | 28.1% | 98 | 28.1% | -0.04 | — | — | 0.55 | — |
| — | 6.45 | 8.00 | 7.22 | +0.95 | 26.9% | 99 | 26.9% | -0.06 | — | — | 0.14 | — |
| — | 5.50 | 6.50 | 6.00 | +0.92 | 25.9% | 100 | 25.9% | -0.08 | 0.13 | 0.11 | 0.15 | — |
| — | 4.40 | 5.40 | 4.90 | +0.89 | 25.0% | 101 | 25.0% | -0.11 | 0.24 | 0.18 | 0.30 | — |
| — | 3.65 | 4.70 | 4.17 | +0.83 | 24.3% | 102 | 24.3% | -0.17 | 0.34 | 0.29 | 0.38 | — |
| — | 2.85 | 4.10 | 3.48 | +0.76 | 23.7% | 103 | 23.7% | -0.25 | 0.53 | 0.43 | 0.63 | — |
| — | 2.10 | 2.65 | 2.38 | +0.66 | 23.4% | 104 | 23.4% | -0.34 | 0.77 | 0.68 | 0.85 | — |
| — | 1.55 | 1.92 | 1.74 | +0.56 | 23.3% | 105 | 23.3% | -0.44 | 1.11 | 0.95 | 1.27 | — |
| — | 1.03 | 1.39 | 1.21 | +0.45 | 23.4% | 106 | 23.4% | -0.55 | 1.79 | 1.65 | 1.94 | — |
| — | 0.63 | 0.99 | 0.81 | +0.35 | 23.6% | 107 | 23.6% | -0.66 | 2.35 | 2.11 | 2.60 | — |
| — | 0.51 | 0.64 | 0.57 | +0.25 | 24.0% | 108 | 24.0% | -0.75 | 2.94 | 2.67 | 3.20 | — |
| — | 0.35 | 0.41 | 0.38 | +0.19 | 24.4% | 109 | 24.4% | -0.82 | 3.75 | 3.50 | 4.00 | — |
| — | 0.20 | 0.31 | 0.26 | +0.13 | 24.8% | 110 | 24.8% | -0.88 | 4.50 | 4.05 | 4.95 | — |
| — | 0.12 | 0.19 | 0.15 | +0.09 | 25.3% | 111 | 25.3% | -0.92 | 5.58 | 5.30 | 5.85 | — |
| — | 0.04 | 0.20 | 0.12 | +0.06 | 25.9% | 112 | 25.9% | -0.95 | 6.20 | 5.60 | 6.80 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 26.4% | 113 | 26.4% | -0.97 | 6.80 | 5.55 | 8.05 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 26.9% | 114 | 26.9% | -0.99 | 7.85 | 6.55 | 9.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 27.4% | 115 | 27.4% | -1.00 | 9.18 | 8.25 | 10.10 | — |
| — | — | 0.20 | — | +0.01 | 27.9% | 116 | 27.9% | -1.00 | 9.70 | 8.60 | 10.80 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 28.5% | 117 | 28.5% | -1.00 | 10.85 | 9.55 | 12.15 | — |
| — | — | 0.62 | — | +0.00 | 29.0% | 118 | 29.0% | -1.00 | 11.72 | 10.55 | 12.90 | — |
| — | — | 0.81 | — | +0.00 | 29.6% | 119 | 29.6% | -1.00 | 12.72 | 11.55 | 13.90 | — |
| — | — | 0.19 | — | +0.00 | 30.1% | 120 | 30.1% | -1.00 | 13.88 | 12.85 | 14.90 | — |
| — | — | 0.50 | — | +0.00 | 30.7% | 121 | 30.7% | -1.00 | 14.72 | 13.55 | 15.90 | — |
| — | — | 0.58 | — | +0.00 | 31.3% | 122 | 31.3% | -1.00 | 15.78 | 14.55 | 17.00 | — |
| — | — | 0.83 | — | +0.00 | 31.9% | 123 | 31.9% | -1.00 | 17.02 | 16.05 | 18.00 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 125 | 33.0% | -1.00 | 19.05 | 18.20 | 19.90 | — |
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.