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 | |
| — | 18.95 | 21.70 | 20.32 | +0.98 | 40.8% | 85 | 40.8% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 16.55 | 19.25 | 17.90 | +0.97 | 38.4% | 87.5 | 38.4% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 15.50 | 16.35 | 15.93 | +0.95 | 36.1% | 90 | 36.1% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | 13.10 | 13.95 | 13.53 | +0.93 | 34.1% | 92.5 | 34.1% | -0.07 | 0.27 | 0.16 | 0.38 | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 10.75 | 11.65 | 11.20 | +0.89 | 32.3% | 95 | 32.3% | -0.11 | 0.48 | 0.29 | 0.68 | — |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | 8.55 | 9.40 | 8.97 | +0.84 | 30.7% | 97.5 | 30.7% | -0.17 | 0.72 | 0.60 | 0.85 | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | — | — | — | — | — | 99 | — | — | — | — | — | — |
| — | 6.35 | 7.40 | 6.88 | +0.76 | 29.5% | 100 | 29.5% | -0.24 | 1.29 | 1.13 | 1.45 | — |
| — | — | — | — | — | — | 101 | — | — | — | — | — | — |
| — | — | — | — | — | — | 102 | — | — | — | — | — | — |
| — | — | — | — | — | — | 103 | — | — | — | — | — | — |
| — | — | — | — | — | — | 104 | — | — | — | — | — | — |
| — | 3.35 | 3.85 | 3.60 | +0.54 | 27.6% | 105 | 27.6% | -0.46 | 3.02 | 2.80 | 3.25 | — |
| — | — | — | — | — | — | 106 | — | — | — | — | — | — |
| — | — | — | — | — | — | 107 | — | — | — | — | — | — |
| — | — | — | — | — | — | 108 | — | — | — | — | — | — |
| — | — | — | — | — | — | 109 | — | — | — | — | — | — |
| — | 1.24 | 1.72 | 1.48 | +0.30 | 26.5% | 110 | 26.5% | -0.71 | 5.72 | 5.30 | 6.15 | — |
| — | — | — | — | — | — | 111 | — | — | — | — | — | — |
| — | — | — | — | — | — | 112 | — | — | — | — | — | — |
| — | — | — | — | — | — | 113 | — | — | — | — | — | — |
| — | — | — | — | — | — | 114 | — | — | — | — | — | — |
| — | 0.40 | 0.60 | 0.50 | +0.13 | 26.0% | 115 | 26.0% | -0.90 | 9.75 | 9.25 | 10.25 | — |
| — | — | — | — | — | — | 116 | — | — | — | — | — | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | — | — | — | — | — | 118 | — | — | — | — | — | — |
| — | 0.05 | 0.39 | 0.22 | +0.04 | 26.1% | 120 | 26.1% | -0.99 | 14.68 | 14.10 | 15.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 26.8% | 125 | 26.8% | -1.00 | 19.60 | 17.95 | 21.25 | — |
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.