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 | |
| — | 19.10 | 21.40 | 20.25 | +1.00 | 82.6% | 85 | 82.6% | +0.00 | — | — | 0.10 | — |
| — | 16.05 | 18.10 | 17.07 | +1.00 | 73.3% | 88 | 73.3% | -0.00 | — | — | 2.13 | — |
| — | 14.45 | 18.00 | 16.23 | +1.00 | 70.3% | 89 | 70.3% | -0.00 | — | — | 0.21 | — |
| — | 13.50 | 16.85 | 15.18 | +1.00 | 67.4% | 90 | 67.4% | -0.00 | — | — | 0.73 | — |
| — | 12.55 | 15.95 | 14.25 | +1.00 | 64.6% | 91 | 64.6% | -0.00 | — | — | 0.55 | — |
| — | 11.80 | 14.65 | 13.22 | +1.00 | 62.0% | 92 | 62.0% | -0.00 | — | — | 0.75 | — |
| — | 10.75 | 13.50 | 12.12 | +1.00 | 59.5% | 93 | 59.5% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 12.10 | 10.95 | +1.00 | 57.2% | 94 | 57.2% | -0.00 | — | — | 0.26 | — |
| — | 9.65 | 10.90 | 10.28 | +1.00 | 54.9% | 95 | 54.9% | -0.00 | — | — | 0.25 | — |
| — | 8.25 | 10.15 | 9.20 | +1.00 | 52.8% | 96 | 52.8% | -0.00 | — | — | 0.54 | — |
| — | 7.45 | 8.85 | 8.15 | +1.00 | 50.9% | 97 | 50.9% | -0.00 | — | — | 0.07 | — |
| — | 6.60 | 8.10 | 7.35 | +1.00 | 49.2% | 98 | 49.2% | -0.00 | — | — | 0.03 | — |
| — | 5.60 | 6.80 | 6.20 | +1.00 | 47.7% | 99 | 47.7% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.80 | 5.38 | +0.99 | 45.8% | 100 | 45.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.85 | 5.05 | 4.45 | +0.98 | 42.5% | 101 | 42.5% | -0.02 | — | — | 0.23 | — |
| — | 2.86 | 3.85 | 3.35 | +0.96 | 38.2% | 102 | 38.2% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 2.19 | 2.90 | 2.54 | +0.92 | 34.0% | 103 | 34.0% | -0.08 | 0.05 | 0.01 | 0.09 | — |
| — | 1.52 | 1.87 | 1.70 | +0.83 | 30.2% | 104 | 30.2% | -0.17 | 0.15 | 0.11 | 0.19 | — |
| — | 0.83 | 1.01 | 0.92 | +0.64 | 27.5% | 105 | 27.5% | -0.36 | 0.39 | 0.32 | 0.45 | — |
| — | 0.35 | 0.45 | 0.40 | +0.39 | 26.6% | 106 | 26.6% | -0.61 | 0.85 | 0.60 | 1.10 | — |
| — | 0.10 | 0.17 | 0.14 | +0.17 | 27.6% | 107 | 27.6% | -0.83 | 1.65 | 1.26 | 2.03 | — |
| — | 0.03 | 0.06 | 0.04 | +0.07 | 30.1% | 108 | 30.1% | -0.93 | 2.54 | 2.16 | 2.93 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 33.2% | 109 | 33.2% | -0.97 | 3.77 | 3.25 | 4.30 | — |
| — | — | 0.05 | — | +0.01 | 36.0% | 110 | 36.0% | -0.99 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.15 | — | +0.01 | 37.8% | 111 | 37.8% | -1.00 | 6.28 | 5.20 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 38.9% | 112 | 38.9% | -1.00 | 6.83 | 5.75 | 7.90 | — |
| — | — | 0.51 | — | +0.00 | 39.5% | 113 | 39.5% | -1.00 | 8.20 | 6.95 | 9.45 | — |
| — | — | 0.24 | — | +0.00 | 40.0% | 114 | 40.0% | -1.00 | 8.78 | 7.95 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 40.6% | 115 | 40.6% | -1.00 | 9.97 | 8.75 | 11.20 | — |
| — | — | 0.24 | — | +0.00 | 41.1% | 116 | 41.1% | -1.00 | 11.20 | 9.95 | 12.45 | — |
| — | — | 0.56 | — | +0.00 | 41.9% | 117 | 41.9% | -1.00 | 12.20 | 10.95 | 13.45 | — |
| — | — | 0.75 | — | +0.00 | 42.8% | 118 | 42.8% | -1.00 | 13.20 | 11.95 | 14.45 | — |
| — | — | 0.12 | — | +0.00 | 43.8% | 119 | 43.8% | -1.00 | 14.32 | 13.25 | 15.40 | — |
| — | — | 0.03 | — | +0.00 | 44.8% | 120 | 44.8% | -1.00 | 15.25 | 14.05 | 16.45 | — |
| — | — | 0.05 | — | +0.00 | 45.9% | 121 | 45.9% | -1.00 | 16.02 | 15.25 | 16.80 | — |
| — | — | 2.13 | — | +0.00 | 47.0% | 122 | 47.0% | -1.00 | 17.23 | 16.00 | 18.45 | — |
| — | — | 2.13 | — | +0.00 | 48.4% | 123 | 48.4% | -1.00 | 18.20 | 16.95 | 19.45 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 125 | 51.9% | -1.00 | 20.23 | 19.00 | 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.