Spot 105.99
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.10 | 28.20 | 26.15 | +1.00 | 66.4% | 80 | 66.4% | -0.00 | — | — | 0.95 | — |
| — | 20.40 | 22.90 | 21.65 | +1.00 | 62.8% | 85 | 62.8% | -0.00 | — | — | 1.15 | — |
| — | 15.40 | 17.90 | 16.65 | +1.00 | 60.7% | 90 | 60.7% | -0.00 | — | — | 1.65 | — |
| — | 10.50 | 12.90 | 11.70 | +0.98 | 60.0% | 95 | 60.0% | -0.02 | — | — | 0.70 | — |
| — | 5.70 | 7.60 | 6.65 | +0.86 | 60.6% | 100 | 60.6% | -0.14 | 0.47 | 0.05 | 0.90 | — |
| — | 4.90 | 7.60 | 6.25 | +0.82 | 60.9% | 101 | 60.9% | -0.18 | — | — | 1.45 | — |
| — | 4.00 | 6.80 | 5.40 | +0.77 | 61.2% | 102 | 61.2% | -0.23 | 0.85 | 0.65 | 1.05 | — |
| — | 3.30 | 5.90 | 4.60 | +0.71 | 61.5% | 103 | 61.5% | -0.29 | 0.88 | 0.25 | 1.50 | — |
| — | 2.80 | 4.80 | 3.80 | +0.65 | 61.8% | 104 | 61.8% | -0.36 | 1.30 | 0.50 | 2.10 | — |
| — | 2.50 | 4.10 | 3.30 | +0.58 | 62.1% | 105 | 62.1% | -0.42 | 1.80 | 1.25 | 2.35 | — |
| — | 1.50 | 3.80 | 2.65 | +0.51 | 62.5% | 106 | 62.5% | -0.49 | 2.50 | 1.00 | 4.00 | — |
| — | 0.60 | 3.60 | 2.10 | +0.45 | 62.9% | 107 | 62.9% | -0.55 | 3.25 | 2.50 | 4.00 | — |
| — | 0.25 | 3.40 | 1.82 | +0.38 | 63.2% | 108 | 63.2% | -0.62 | 3.98 | 2.65 | 5.30 | — |
| — | 0.90 | 3.00 | 1.95 | +0.33 | 63.7% | 109 | 63.7% | -0.67 | 4.05 | 3.00 | 5.10 | — |
| — | 0.75 | 1.80 | 1.27 | +0.27 | 64.1% | 110 | 64.1% | -0.73 | 5.35 | 4.40 | 6.30 | — |
| — | 0.15 | 2.55 | 1.35 | +0.22 | 64.6% | 111 | 64.6% | -0.78 | 5.90 | 4.80 | 7.00 | — |
| — | 0.30 | 2.10 | 1.20 | +0.18 | 65.2% | 112 | 65.2% | -0.82 | 6.65 | 5.40 | 7.90 | — |
| — | 0.35 | 1.35 | 0.85 | +0.15 | 65.7% | 113 | 65.7% | -0.85 | 7.75 | 6.30 | 9.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.12 | 66.3% | 114 | 66.3% | -0.88 | 8.40 | 7.10 | 9.70 | — |
| — | 0.20 | 0.55 | 0.38 | +0.09 | 66.9% | 115 | 66.9% | -0.91 | 9.35 | 8.10 | 10.60 | — |
| — | 0.10 | 0.45 | 0.28 | +0.07 | 67.5% | 116 | 67.5% | -0.93 | 10.40 | 9.00 | 11.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.06 | 68.1% | 117 | 68.1% | -0.94 | 11.30 | 10.00 | 12.60 | — |
| — | — | 1.25 | — | +0.04 | 68.7% | 118 | 68.7% | -0.96 | 12.35 | 11.10 | 13.60 | — |
| — | — | 0.20 | — | +0.03 | 69.3% | 119 | 69.3% | -0.97 | 13.20 | 11.90 | 14.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 69.9% | 120 | 69.9% | -0.98 | 14.25 | 12.90 | 15.60 | — |
| — | — | 2.20 | — | +0.02 | 70.5% | 121 | 70.5% | -0.98 | 15.40 | 13.80 | 17.00 | — |
| — | 0.05 | 1.30 | 0.68 | +0.02 | 71.1% | 122 | 71.1% | -0.99 | 16.10 | 14.20 | 18.00 | — |
| — | — | 2.15 | — | +0.01 | 71.7% | 123 | 71.7% | -0.99 | 17.10 | 15.20 | 19.00 | — |
| — | — | 1.35 | — | +0.01 | 72.3% | 124 | 72.3% | -0.99 | 17.80 | 15.90 | 19.70 | — |
| — | — | 0.95 | — | +0.01 | 72.8% | 125 | 72.8% | -1.00 | 19.10 | 17.90 | 20.30 | — |
| — | — | 0.20 | — | +0.00 | 73.4% | 126 | 73.4% | -1.00 | 19.45 | 18.20 | 20.70 | — |
| — | — | 1.15 | — | +0.00 | 74.0% | 127 | 74.0% | -1.00 | 20.70 | 19.80 | 21.60 | — |
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.