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 | |
| — | 19.25 | 21.60 | 20.43 | +1.00 | 64.8% | 85 | 64.8% | -0.00 | — | — | 0.25 | — |
| — | 14.60 | 17.10 | 15.85 | +1.00 | 56.0% | 90 | 56.0% | -0.00 | — | — | 0.34 | — |
| — | 13.50 | 15.70 | 14.60 | +1.00 | 54.0% | 91 | 54.0% | -0.00 | — | — | 0.36 | — |
| — | 12.15 | 14.70 | 13.43 | +1.00 | 51.8% | 92 | 51.8% | -0.00 | — | — | 0.50 | — |
| — | 11.15 | 13.85 | 12.50 | +1.00 | 49.7% | 93 | 49.7% | -0.00 | — | — | 0.05 | — |
| — | 10.25 | 12.60 | 11.43 | +1.00 | 47.6% | 94 | 47.6% | -0.00 | — | — | 0.51 | — |
| — | 9.15 | 11.70 | 10.43 | +1.00 | 45.4% | 95 | 45.4% | -0.00 | — | — | 0.56 | — |
| — | 8.15 | 10.70 | 9.43 | +1.00 | 43.3% | 96 | 43.3% | -0.00 | — | — | 1.70 | — |
| — | 7.20 | 9.75 | 8.47 | +0.99 | 41.3% | 97 | 41.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 6.15 | 8.75 | 7.45 | +0.99 | 39.3% | 98 | 39.3% | -0.01 | — | — | 0.07 | — |
| — | 5.45 | 7.75 | 6.60 | +0.97 | 37.5% | 99 | 37.5% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 4.90 | 6.45 | 5.67 | +0.95 | 35.6% | 100 | 35.6% | -0.05 | 0.06 | 0.04 | 0.08 | — |
| — | 3.80 | 5.60 | 4.70 | +0.92 | 33.8% | 101 | 33.8% | -0.08 | 0.08 | 0.01 | 0.15 | — |
| — | 3.05 | 4.60 | 3.83 | +0.88 | 32.2% | 102 | 32.2% | -0.12 | 0.16 | 0.11 | 0.21 | — |
| — | 2.42 | 2.92 | 2.67 | +0.81 | 30.9% | 103 | 30.9% | -0.19 | 0.28 | 0.25 | 0.32 | — |
| — | 1.70 | 2.18 | 1.94 | +0.72 | 29.9% | 104 | 29.9% | -0.28 | 0.54 | 0.45 | 0.62 | — |
| — | 1.30 | 1.44 | 1.37 | +0.60 | 29.1% | 105 | 29.1% | -0.40 | 0.87 | 0.78 | 0.96 | — |
| — | 0.75 | 0.89 | 0.82 | +0.47 | 28.6% | 106 | 28.6% | -0.53 | 1.40 | 1.21 | 1.58 | — |
| — | 0.35 | 0.54 | 0.45 | +0.35 | 28.4% | 107 | 28.4% | -0.65 | 2.10 | 1.87 | 2.34 | — |
| — | 0.18 | 0.28 | 0.23 | +0.24 | 28.4% | 108 | 28.4% | -0.76 | 2.90 | 2.60 | 3.20 | — |
| — | 0.10 | 0.16 | 0.13 | +0.15 | 28.8% | 109 | 28.8% | -0.85 | 3.77 | 3.20 | 4.35 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 29.4% | 110 | 29.4% | -0.91 | 4.62 | 3.80 | 5.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.06 | 30.3% | 111 | 30.3% | -0.95 | 5.72 | 4.50 | 6.95 | — |
| — | — | 0.09 | — | +0.03 | 31.4% | 112 | 31.4% | -0.97 | 6.80 | 5.80 | 7.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 32.5% | 113 | 32.5% | -0.99 | 7.62 | 6.35 | 8.90 | — |
| — | — | 0.01 | — | +0.01 | 33.5% | 114 | 33.5% | -1.00 | 8.68 | 7.40 | 9.95 | — |
| — | — | 0.01 | — | +0.01 | 34.6% | 115 | 34.6% | -1.00 | 9.70 | 8.75 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 116 | 35.7% | -1.00 | 10.68 | 9.70 | 11.65 | — |
| — | — | 0.33 | — | +0.00 | 36.8% | 117 | 36.8% | -1.00 | 11.62 | 10.35 | 12.90 | — |
| — | — | 0.50 | — | +0.00 | 38.1% | 118 | 38.1% | -1.00 | 12.57 | 11.25 | 13.90 | — |
| — | — | 2.13 | — | +0.00 | 39.5% | 119 | 39.5% | -1.00 | 13.65 | 12.40 | 14.90 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 120 | 40.9% | -1.00 | 14.70 | 13.45 | 15.95 | — |
| — | — | 1.78 | — | +0.00 | 42.3% | 121 | 42.3% | -1.00 | 15.72 | 14.35 | 17.10 | — |
| — | — | 0.34 | — | +0.00 | 43.8% | 122 | 43.8% | -1.00 | 16.98 | 15.80 | 18.15 | — |
| — | — | 0.41 | — | +0.00 | 45.2% | 123 | 45.2% | -1.00 | 17.95 | 16.75 | 19.15 | — |
| — | — | 0.15 | — | +0.00 | 48.0% | 125 | 48.0% | -1.00 | 19.82 | 18.05 | 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.