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 | |
| — | 24.20 | 28.30 | 26.25 | +1.00 | 61.6% | 80 | 61.6% | -0.00 | — | — | 2.15 | — |
| — | 20.50 | 23.00 | 21.75 | +0.99 | 60.4% | 85 | 60.4% | -0.01 | — | — | 0.95 | — |
| — | 15.60 | 18.10 | 16.85 | +0.97 | 56.1% | 90 | 56.1% | -0.03 | — | — | 0.25 | — |
| — | 10.90 | 12.40 | 11.65 | +0.91 | 51.8% | 95 | 51.8% | -0.09 | 0.45 | 0.05 | 0.85 | — |
| — | 9.30 | 12.00 | 10.65 | +0.89 | 51.1% | 96 | 51.1% | -0.11 | — | — | 0.95 | — |
| — | 9.00 | 11.50 | 10.25 | +0.87 | 50.5% | 97 | 50.5% | -0.13 | — | — | 0.90 | — |
| — | 8.20 | 9.80 | 9.00 | +0.84 | 50.0% | 98 | 50.0% | -0.16 | 0.72 | 0.55 | 0.90 | — |
| — | 7.20 | 9.10 | 8.15 | +0.81 | 49.5% | 99 | 49.5% | -0.19 | 1.18 | 0.70 | 1.65 | — |
| — | 6.50 | 8.60 | 7.55 | +0.78 | 49.1% | 100 | 49.1% | -0.22 | 1.12 | 0.95 | 1.30 | — |
| — | 6.20 | 6.80 | 6.50 | +0.74 | 48.8% | 101 | 48.8% | -0.26 | 1.75 | 1.10 | 2.40 | — |
| — | 4.70 | 6.10 | 5.40 | +0.70 | 48.5% | 102 | 48.5% | -0.30 | 1.32 | 0.65 | 2.00 | — |
| — | 4.80 | 6.40 | 5.60 | +0.66 | 48.3% | 103 | 48.3% | -0.34 | 1.73 | 1.20 | 2.25 | — |
| — | 4.30 | 4.90 | 4.60 | +0.61 | 48.2% | 104 | 48.2% | -0.39 | 2.42 | 1.55 | 3.30 | — |
| — | 3.80 | 4.40 | 4.10 | +0.57 | 48.1% | 105 | 48.1% | -0.43 | 2.92 | 2.55 | 3.30 | — |
| — | 3.30 | 3.90 | 3.60 | +0.52 | 48.1% | 106 | 48.1% | -0.48 | 3.00 | 2.30 | 3.70 | — |
| — | 2.90 | 3.40 | 3.15 | +0.47 | 48.1% | 107 | 48.1% | -0.53 | 4.00 | 3.70 | 4.30 | — |
| — | 2.45 | 2.90 | 2.67 | +0.43 | 48.2% | 108 | 48.2% | -0.57 | 4.45 | 3.80 | 5.10 | — |
| — | 1.55 | 2.75 | 2.15 | +0.38 | 48.3% | 109 | 48.3% | -0.62 | 5.00 | 4.40 | 5.60 | — |
| — | 1.40 | 2.20 | 1.80 | +0.34 | 48.4% | 110 | 48.4% | -0.66 | 5.60 | 4.60 | 6.60 | — |
| — | 1.35 | 1.90 | 1.62 | +0.30 | 48.6% | 111 | 48.6% | -0.70 | 6.20 | 5.30 | 7.10 | — |
| — | 1.10 | 1.90 | 1.50 | +0.27 | 48.9% | 112 | 48.9% | -0.74 | 7.05 | 6.30 | 7.80 | — |
| — | 0.80 | 1.35 | 1.07 | +0.23 | 49.2% | 113 | 49.2% | -0.77 | 8.00 | 6.90 | 9.10 | — |
| — | 0.75 | 1.10 | 0.93 | +0.20 | 49.5% | 114 | 49.5% | -0.80 | 8.50 | 7.60 | 9.40 | — |
| — | 0.55 | 1.00 | 0.78 | +0.17 | 49.8% | 115 | 49.8% | -0.83 | 9.55 | 8.50 | 10.60 | — |
| — | 0.40 | 0.85 | 0.62 | +0.15 | 50.2% | 116 | 50.2% | -0.85 | 10.45 | 9.70 | 11.20 | — |
| — | 0.40 | 0.85 | 0.62 | +0.13 | 50.6% | 117 | 50.6% | -0.87 | 11.55 | 10.20 | 12.90 | — |
| — | 0.30 | 0.90 | 0.60 | +0.11 | 51.1% | 118 | 51.1% | -0.89 | 12.15 | 11.10 | 13.20 | — |
| — | 0.25 | 0.80 | 0.53 | +0.10 | 51.5% | 119 | 51.5% | -0.91 | 13.15 | 12.10 | 14.20 | — |
| — | 0.15 | 1.50 | 0.82 | +0.08 | 52.0% | 120 | 52.0% | -0.92 | 14.05 | 13.00 | 15.10 | — |
| — | 0.05 | 1.00 | 0.53 | +0.07 | 52.5% | 121 | 52.5% | -0.94 | 14.60 | 13.40 | 15.80 | — |
| — | — | 1.50 | — | +0.06 | 53.0% | 122 | 53.0% | -0.95 | 15.85 | 14.40 | 17.30 | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 123 | — | — | 16.60 | 15.30 | 17.90 | — |
| — | — | 2.30 | — | — | — | 124 | — | — | 17.55 | 16.30 | 18.80 | — |
| — | — | 0.40 | — | — | — | 125 | — | — | 19.05 | 17.00 | 21.10 | — |
| — | — | 0.75 | — | — | — | 126 | — | — | 20.00 | 18.00 | 22.00 | — |
| — | 0.05 | 2.25 | 1.15 | +0.03 | 55.4% | 127 | — | — | 20.85 | 19.20 | 22.50 | — |
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.