Spot 105.45
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.20 | 22.55 | 20.88 | +0.97 | 38.5% | 85 | 38.5% | -0.03 | — | — | 1.85 | — |
| — | 13.85 | 17.25 | 15.55 | +0.95 | 33.6% | 90 | 33.6% | -0.05 | — | — | 2.22 | — |
| — | 12.90 | 16.25 | 14.57 | +0.94 | 32.6% | 91 | 32.6% | -0.06 | — | — | 2.00 | — |
| — | 11.90 | 15.25 | 13.57 | +0.93 | 31.6% | 92 | 31.6% | -0.07 | — | — | 2.27 | — |
| — | 11.60 | 14.20 | 12.90 | +0.92 | 30.7% | 93 | 30.7% | -0.08 | — | — | 2.31 | — |
| — | 10.70 | 13.10 | 11.90 | +0.91 | 29.8% | 94 | 29.8% | -0.09 | 0.43 | 0.10 | 0.77 | — |
| — | 9.75 | 12.20 | 10.97 | +0.89 | 28.9% | 95 | 28.9% | -0.11 | 0.31 | 0.22 | 0.40 | — |
| — | 8.80 | 11.10 | 9.95 | +0.88 | 28.1% | 96 | 28.1% | -0.12 | 0.37 | 0.25 | 0.49 | — |
| — | 7.95 | 10.35 | 9.15 | +0.86 | 27.4% | 97 | 27.4% | -0.14 | 0.53 | 0.42 | 0.63 | — |
| — | 7.15 | 9.45 | 8.30 | +0.84 | 26.7% | 98 | 26.7% | -0.17 | 0.64 | 0.55 | 0.73 | — |
| — | 7.15 | 8.65 | 7.90 | +0.81 | 26.1% | 99 | 26.1% | -0.19 | 0.83 | 0.67 | 0.99 | — |
| — | 5.50 | 7.95 | 6.72 | +0.78 | 25.6% | 100 | 25.6% | -0.22 | 1.00 | 0.81 | 1.20 | — |
| — | 4.70 | 6.20 | 5.45 | +0.75 | 25.1% | 101 | 25.1% | -0.25 | 1.18 | 1.10 | 1.25 | — |
| — | 4.95 | 6.00 | 5.47 | +0.71 | 24.7% | 102 | 24.7% | -0.29 | 1.54 | 1.36 | 1.73 | — |
| — | 4.30 | 4.95 | 4.62 | +0.67 | 24.3% | 103 | 24.3% | -0.34 | 1.88 | 1.66 | 2.10 | — |
| — | 3.70 | 4.60 | 4.15 | +0.62 | 24.0% | 104 | 24.0% | -0.38 | 2.25 | 2.02 | 2.48 | — |
| — | 3.15 | 3.70 | 3.42 | +0.57 | 23.7% | 105 | 23.7% | -0.43 | 2.71 | 2.52 | 2.91 | — |
| — | 2.58 | 3.10 | 2.84 | +0.52 | 23.5% | 106 | 23.5% | -0.49 | 3.16 | 2.82 | 3.50 | — |
| — | 2.12 | 2.63 | 2.38 | +0.47 | 23.3% | 107 | 23.3% | -0.54 | 3.55 | 3.00 | 4.10 | — |
| — | 1.79 | 2.16 | 1.98 | +0.41 | 23.5% | 108 | 23.1% | -0.60 | 4.10 | 3.60 | 4.60 | — |
| — | 1.44 | 1.80 | 1.62 | +0.36 | 23.0% | 109 | 23.0% | -0.65 | 5.12 | 4.75 | 5.50 | — |
| — | 1.11 | 1.43 | 1.27 | +0.31 | 22.9% | 110 | 22.9% | -0.70 | 5.65 | 5.30 | 6.00 | — |
| — | 0.94 | 1.20 | 1.07 | +0.26 | 22.8% | 111 | 22.8% | -0.75 | 6.55 | 5.35 | 7.75 | — |
| — | 0.70 | 0.96 | 0.83 | +0.22 | 22.9% | 112 | — | — | 7.10 | 6.55 | 7.65 | — |
| — | 0.48 | 0.87 | 0.68 | +0.18 | 23.0% | 113 | 23.0% | -0.84 | 8.12 | 6.90 | 9.35 | — |
| — | 0.44 | 1.01 | 0.72 | — | — | 114 | 23.1% | -0.87 | 9.00 | 7.80 | 10.20 | — |
| — | 0.29 | 0.50 | 0.40 | — | — | 115 | 23.3% | -0.90 | 9.88 | 8.65 | 11.10 | — |
| — | — | 1.27 | — | — | — | 116 | — | — | 10.85 | 9.60 | 12.10 | — |
| — | 0.21 | 0.36 | 0.28 | +0.08 | 23.8% | 117 | — | — | 11.62 | 10.35 | 12.90 | — |
| — | — | 1.05 | — | — | — | 118 | 24.1% | -0.97 | 12.97 | 11.30 | 14.65 | — |
| — | — | 2.29 | — | +0.06 | 24.5% | 119 | — | — | 13.78 | 11.95 | 15.60 | — |
| — | — | 0.25 | — | — | — | 120 | — | — | 14.68 | 12.75 | 16.60 | — |
| — | — | 2.23 | — | — | — | 121 | 25.4% | -1.00 | 15.60 | 13.60 | 17.60 | — |
| — | — | 2.22 | — | — | — | 122 | 25.9% | -1.00 | 16.75 | 14.90 | 18.60 | — |
| — | — | 1.86 | — | — | — | 125 | 39.9% | -1.00 | 19.75 | 17.90 | 21.60 | — |
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.