Spot 105.23
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.20 | 22.00 | 20.60 | +1.00 | 50.3% | 85 | 50.3% | -0.00 | — | — | 0.85 | — |
| — | 13.65 | 17.05 | 15.35 | +1.00 | 42.4% | 90 | 42.4% | -0.00 | — | — | 2.15 | — |
| — | 12.15 | 14.85 | 13.50 | +0.99 | 39.4% | 92 | 39.4% | -0.01 | — | — | 2.16 | — |
| — | 11.25 | 13.85 | 12.55 | +0.99 | 37.8% | 93 | 37.8% | -0.01 | — | — | 2.16 | — |
| — | 10.25 | 12.85 | 11.55 | +0.99 | 36.3% | 94 | 36.3% | -0.01 | 0.25 | 0.01 | 0.49 | — |
| — | 9.25 | 11.85 | 10.55 | +0.99 | 34.7% | 95 | 34.7% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 8.00 | 10.90 | 9.45 | +0.98 | 33.2% | 96 | 33.2% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 7.25 | 9.90 | 8.57 | +0.97 | 31.6% | 97 | 31.6% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 6.25 | 8.90 | 7.58 | +0.96 | 30.1% | 98 | 30.1% | -0.04 | 0.10 | 0.03 | 0.17 | — |
| — | 6.15 | 6.85 | 6.50 | +0.95 | 28.6% | 99 | 28.6% | -0.05 | 0.11 | 0.03 | 0.19 | — |
| — | 5.15 | 5.85 | 5.50 | +0.92 | 27.2% | 100 | 27.2% | -0.08 | 0.10 | 0.04 | 0.17 | — |
| — | 4.25 | 4.90 | 4.58 | +0.89 | 26.0% | 101 | 26.0% | -0.12 | 0.19 | 0.11 | 0.27 | — |
| — | 3.25 | 4.00 | 3.62 | +0.83 | 24.9% | 102 | 24.9% | -0.17 | 0.33 | 0.20 | 0.45 | — |
| — | 2.56 | 3.15 | 2.85 | +0.76 | 24.0% | 103 | 24.0% | -0.24 | 0.46 | 0.33 | 0.58 | — |
| — | 1.88 | 2.32 | 2.10 | +0.66 | 23.3% | 104 | 23.3% | -0.34 | 0.72 | 0.56 | 0.89 | — |
| — | 1.29 | 1.65 | 1.47 | +0.54 | 22.8% | 105 | 22.8% | -0.46 | 1.11 | 0.97 | 1.26 | — |
| — | 0.75 | 1.13 | 0.94 | +0.42 | 22.5% | 106 | 22.5% | -0.58 | 1.62 | 1.42 | 1.82 | — |
| — | 0.44 | 0.77 | 0.60 | +0.31 | 22.5% | 107 | 22.5% | -0.70 | 2.24 | 1.95 | 2.53 | — |
| — | 0.28 | 0.42 | 0.35 | +0.22 | 22.7% | 108 | 22.7% | -0.79 | 2.96 | 2.66 | 3.25 | — |
| — | 0.13 | 0.32 | 0.23 | +0.14 | 23.0% | 109 | 23.0% | -0.87 | 3.85 | 3.45 | 4.25 | — |
| — | 0.06 | 0.15 | 0.10 | +0.09 | 23.4% | 110 | 23.4% | -0.92 | 4.72 | 4.40 | 5.05 | — |
| — | 0.04 | 0.20 | 0.12 | +0.05 | 23.9% | 111 | 23.9% | -0.95 | 5.72 | 5.35 | 6.10 | — |
| — | 0.01 | 0.16 | 0.09 | +0.04 | 24.5% | 112 | 24.5% | -0.98 | 6.60 | 5.25 | 7.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 25.1% | 113 | 25.1% | -0.99 | 7.70 | 6.20 | 9.20 | — |
| — | — | 2.14 | — | +0.01 | 25.7% | 114 | 25.7% | -1.00 | 8.72 | 7.25 | 10.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 26.4% | 115 | 26.4% | -1.00 | 9.72 | 8.25 | 11.20 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 116 | 26.9% | -1.00 | 10.72 | 9.25 | 12.20 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 117 | 27.5% | -1.00 | 11.68 | 10.25 | 13.10 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 118 | 28.1% | -1.00 | 12.70 | 11.20 | 14.20 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 119 | 28.8% | -1.00 | 13.70 | 12.20 | 15.20 | — |
| — | — | 1.50 | — | +0.00 | 29.6% | 120 | 29.6% | -1.00 | 14.85 | 13.70 | 16.00 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 121 | 30.6% | -1.00 | 15.78 | 14.10 | 17.45 | — |
| — | — | 2.13 | — | +0.00 | 31.9% | 122 | 31.9% | -1.00 | 16.62 | 14.75 | 18.50 | — |
| — | — | 2.13 | — | +0.00 | 33.3% | 123 | 33.3% | -1.00 | 17.68 | 15.85 | 19.50 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 124 | 35.0% | -1.00 | 18.80 | 17.10 | 20.50 | — |
| — | — | 2.13 | — | +0.00 | 36.8% | 125 | 36.8% | -1.00 | 19.80 | 18.10 | 21.50 | — |
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.