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 | |
| — | 19.15 | 22.40 | 20.77 | +0.99 | 50.8% | 85 | 50.8% | -0.01 | — | — | 2.15 | — |
| — | 13.75 | 17.25 | 15.50 | +0.98 | 39.8% | 90 | 39.8% | -0.02 | — | — | 2.20 | — |
| — | 12.00 | 15.05 | 13.53 | +0.98 | 36.1% | 92 | 36.1% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 11.30 | 14.10 | 12.70 | +0.97 | 34.3% | 93 | 34.3% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 10.15 | 13.10 | 11.62 | +0.97 | 32.7% | 94 | 32.7% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 9.05 | 12.10 | 10.57 | +0.96 | 31.2% | 95 | 31.2% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 8.35 | 11.10 | 9.72 | +0.95 | 29.8% | 96 | 29.8% | -0.05 | 0.12 | 0.01 | 0.23 | — |
| — | 8.25 | 9.05 | 8.65 | +0.93 | 28.5% | 97 | 28.5% | -0.06 | 0.14 | 0.02 | 0.27 | — |
| — | 7.30 | 8.10 | 7.70 | +0.92 | 27.4% | 98 | 27.4% | -0.08 | 0.20 | 0.05 | 0.35 | — |
| — | 6.35 | 7.15 | 6.75 | +0.89 | 26.3% | 99 | 26.3% | -0.11 | 0.23 | 0.07 | 0.40 | — |
| — | 5.25 | 6.25 | 5.75 | +0.86 | 25.4% | 100 | 25.4% | -0.14 | 0.32 | 0.20 | 0.44 | — |
| — | 4.70 | 5.35 | 5.03 | +0.82 | 24.6% | 101 | 24.6% | -0.18 | 0.48 | 0.24 | 0.73 | — |
| — | 3.75 | 4.55 | 4.15 | +0.77 | 23.9% | 102 | 23.9% | -0.24 | 0.72 | 0.53 | 0.92 | — |
| — | 3.05 | 3.75 | 3.40 | +0.70 | 23.3% | 103 | 23.3% | -0.30 | 0.88 | 0.64 | 1.12 | — |
| — | 2.45 | 3.00 | 2.73 | +0.62 | 22.9% | 104 | 22.9% | -0.38 | 1.26 | 1.08 | 1.44 | — |
| — | 1.97 | 2.39 | 2.18 | +0.55 | 22.5% | 105 | 22.5% | -0.46 | 1.62 | 1.34 | 1.90 | — |
| — | 1.36 | 1.71 | 1.53 | +0.46 | 22.3% | 106 | 22.3% | -0.55 | 2.17 | 1.80 | 2.53 | — |
| — | 1.01 | 1.32 | 1.17 | +0.36 | 22.1% | 107 | 22.1% | -0.63 | 2.69 | 2.37 | 3.00 | — |
| — | 0.63 | 0.88 | 0.76 | +0.29 | 22.1% | 108 | 22.1% | -0.72 | 3.45 | 3.20 | 3.70 | — |
| — | 0.34 | 0.83 | 0.58 | +0.22 | 22.2% | 109 | 22.2% | -0.79 | 4.12 | 3.65 | 4.60 | — |
| — | 0.26 | 0.41 | 0.34 | +0.17 | 22.3% | 110 | 22.3% | -0.84 | 5.00 | 4.45 | 5.55 | — |
| — | 0.09 | 0.44 | 0.27 | +0.12 | 22.5% | 111 | 22.5% | -0.89 | 5.90 | 5.30 | 6.50 | — |
| — | 0.14 | 0.23 | 0.18 | +0.09 | 22.9% | 112 | 22.9% | -0.93 | 6.75 | 6.25 | 7.25 | — |
| — | 0.03 | 0.16 | 0.10 | +0.07 | 23.3% | 113 | 23.3% | -0.95 | 7.72 | 7.25 | 8.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.05 | 23.7% | 114 | 23.7% | -0.97 | 8.82 | 7.85 | 9.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 24.2% | 115 | 24.2% | -0.99 | 9.70 | 8.15 | 11.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 24.8% | 116 | 24.8% | -1.00 | 10.90 | 9.15 | 12.65 | — |
| — | — | 0.04 | — | +0.02 | 25.4% | 117 | 25.4% | -1.00 | 11.70 | 10.15 | 13.25 | — |
| — | — | 1.45 | — | +0.01 | 26.1% | 118 | 26.1% | -1.00 | 12.72 | 11.20 | 14.25 | — |
| — | — | 1.59 | — | +0.01 | 26.8% | 119 | 26.8% | -1.00 | 13.70 | 12.15 | 15.25 | — |
| — | — | 0.60 | — | +0.01 | 27.5% | 120 | 27.5% | -1.00 | 14.57 | 13.15 | 16.00 | — |
| — | — | 1.98 | — | +0.01 | 28.2% | 121 | 28.2% | -1.00 | 15.78 | 14.50 | 17.05 | — |
| — | — | 1.98 | — | +0.00 | 28.9% | 122 | 28.9% | -1.00 | 16.75 | 15.00 | 18.50 | — |
| — | — | 1.83 | — | +0.00 | 29.7% | 123 | 29.7% | -1.00 | 17.55 | 16.00 | 19.10 | — |
| — | — | 1.75 | — | +0.00 | 30.4% | 124 | 30.4% | -1.00 | 19.10 | 17.70 | 20.50 | — |
| — | — | 1.56 | — | +0.00 | 31.1% | 125 | 31.1% | -1.00 | 19.73 | 18.00 | 21.45 | — |
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.