Spot 105.54
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.90 | 22.80 | 20.85 | +0.99 | 34.6% | 85 | 34.6% | -0.01 | — | — | 1.27 | — |
| — | 14.00 | 16.70 | 15.35 | +0.98 | 30.0% | 90 | 30.0% | -0.02 | — | — | 1.55 | — |
| — | 13.05 | 16.35 | 14.70 | +0.97 | 29.3% | 91 | 29.3% | -0.03 | — | — | 1.35 | — |
| — | 12.05 | 15.15 | 13.60 | +0.96 | 28.6% | 92 | 28.6% | -0.04 | — | — | 0.98 | — |
| — | 11.80 | 14.30 | 13.05 | +0.96 | 27.9% | 93 | 27.9% | -0.04 | 0.17 | 0.09 | 0.24 | — |
| — | 10.80 | 13.10 | 11.95 | +0.94 | 27.3% | 94 | 27.3% | -0.06 | — | — | 0.82 | — |
| — | 9.90 | 12.00 | 10.95 | +0.93 | 26.8% | 95 | 26.8% | -0.07 | 0.28 | 0.14 | 0.41 | — |
| — | 9.25 | 10.55 | 9.90 | +0.91 | 26.3% | 96 | 26.3% | -0.09 | 0.35 | 0.25 | 0.45 | — |
| — | 8.40 | 9.55 | 8.97 | +0.89 | 25.9% | 97 | 25.9% | -0.11 | 0.47 | 0.33 | 0.62 | — |
| — | 7.25 | 8.75 | 8.00 | +0.87 | 25.5% | 98 | 25.5% | -0.13 | 0.58 | 0.44 | 0.73 | — |
| — | 6.90 | 7.80 | 7.35 | +0.84 | 25.2% | 99 | 25.2% | -0.16 | 0.66 | 0.61 | 0.71 | — |
| — | 6.15 | 7.25 | 6.70 | +0.80 | 24.9% | 100 | 24.9% | -0.20 | 0.81 | 0.75 | 0.88 | — |
| — | 5.40 | 6.55 | 5.97 | +0.76 | 24.6% | 101 | 24.6% | -0.24 | 1.05 | 0.99 | 1.12 | — |
| — | 4.90 | 5.70 | 5.30 | +0.72 | 24.4% | 102 | 24.4% | -0.28 | 1.32 | 1.25 | 1.40 | — |
| — | 4.20 | 4.75 | 4.47 | +0.67 | 24.3% | 103 | 24.3% | -0.33 | 1.66 | 1.58 | 1.73 | — |
| — | 3.75 | 4.10 | 3.92 | +0.62 | 24.2% | 104 | 24.2% | -0.39 | 2.06 | 1.95 | 2.17 | — |
| — | 3.30 | 3.75 | 3.52 | +0.56 | 24.1% | 105 | 24.1% | -0.44 | 2.46 | 2.37 | 2.56 | — |
| — | 2.79 | 3.40 | 3.10 | +0.51 | 24.0% | 106 | 24.0% | -0.50 | 3.28 | 2.41 | 4.15 | — |
| — | 2.32 | 2.65 | 2.48 | +0.45 | 24.0% | 107 | 24.0% | -0.56 | 3.50 | 3.35 | 3.65 | — |
| — | 1.88 | 2.41 | 2.15 | +0.40 | 24.0% | 108 | 24.0% | -0.61 | 4.60 | 3.95 | 5.25 | — |
| — | 1.53 | 1.71 | 1.62 | +0.35 | 24.1% | 109 | 24.1% | -0.66 | 4.92 | 4.55 | 5.30 | — |
| — | 1.14 | 1.37 | 1.25 | +0.30 | 24.1% | 110 | 24.1% | -0.71 | 5.45 | 5.10 | 5.80 | — |
| — | 0.96 | 1.10 | 1.03 | +0.26 | 24.2% | 111 | 24.2% | -0.76 | 6.50 | 5.65 | 7.35 | — |
| — | 0.74 | 0.89 | 0.81 | +0.22 | 24.4% | 112 | 24.4% | -0.80 | 7.42 | 6.75 | 8.10 | — |
| — | 0.58 | 0.72 | 0.65 | +0.18 | 24.5% | 113 | 24.5% | -0.84 | 8.32 | 7.65 | 9.00 | — |
| — | 0.38 | 0.73 | 0.56 | +0.15 | 24.7% | 114 | 24.7% | -0.87 | 9.00 | 8.10 | 9.90 | — |
| — | 0.20 | 0.52 | 0.36 | +0.13 | 24.8% | 115 | 24.8% | -0.90 | 10.03 | 9.25 | 10.80 | — |
| — | — | 0.44 | — | +0.10 | 25.0% | 116 | 25.0% | -0.92 | 10.90 | 10.00 | 11.80 | — |
| — | — | 1.18 | — | +0.09 | 25.2% | 117 | 25.2% | -0.94 | 11.93 | 10.95 | 12.90 | — |
| — | — | 1.18 | — | +0.07 | 25.5% | 118 | 25.5% | -0.96 | 12.85 | 11.20 | 14.50 | — |
| — | — | 1.18 | — | +0.06 | 25.7% | 119 | 25.7% | -0.97 | 13.55 | 11.60 | 15.50 | — |
| — | — | 0.22 | — | +0.05 | 25.9% | 120 | 25.9% | -0.99 | 14.50 | 12.50 | 16.50 | — |
| — | — | 1.01 | — | +0.04 | 26.2% | 121 | 26.2% | -1.00 | 15.65 | 13.75 | 17.55 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 26.5% | 122 | 26.5% | -1.00 | 16.85 | 15.25 | 18.45 | — |
| — | — | 1.36 | — | +0.02 | 26.7% | 123 | 26.7% | -1.00 | 17.88 | 16.30 | 19.45 | — |
| — | — | 1.20 | — | +0.02 | 27.3% | 125 | 27.3% | -1.00 | 20.15 | 18.85 | 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.