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 | |
| — | 18.50 | 22.00 | 20.25 | +1.00 | 40.4% | 85 | 40.4% | -0.00 | — | — | 2.13 | — |
| — | 14.25 | 16.80 | 15.53 | +1.00 | 34.0% | 90 | 34.0% | -0.00 | — | — | 2.13 | — |
| — | 13.25 | 15.80 | 14.53 | +1.00 | 32.9% | 91 | 32.9% | -0.00 | — | — | 2.14 | — |
| — | 12.25 | 14.80 | 13.53 | +1.00 | 31.9% | 92 | 31.9% | -0.00 | — | — | 1.57 | — |
| — | 11.25 | 14.00 | 12.62 | +0.99 | 30.9% | 93 | 30.9% | -0.01 | — | — | 1.57 | — |
| — | 9.55 | 13.05 | 11.30 | +0.99 | 29.9% | 94 | 29.9% | -0.01 | — | — | 1.17 | — |
| — | 9.25 | 12.00 | 10.62 | +0.99 | 29.1% | 95 | 29.1% | -0.01 | — | — | 0.19 | — |
| — | 8.25 | 10.85 | 9.55 | +0.98 | 28.3% | 96 | 28.3% | -0.02 | — | — | 0.47 | — |
| — | 7.30 | 9.65 | 8.47 | +0.97 | 27.6% | 97 | 27.6% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 6.30 | 8.90 | 7.60 | +0.96 | 26.9% | 98 | 26.9% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 5.75 | 7.65 | 6.70 | +0.93 | 26.4% | 99 | 26.4% | -0.07 | 0.20 | 0.12 | 0.28 | — |
| — | 5.25 | 6.75 | 6.00 | +0.90 | 25.9% | 100 | 25.9% | -0.10 | 0.26 | 0.18 | 0.33 | — |
| — | 4.35 | 5.85 | 5.10 | +0.86 | 25.5% | 101 | 25.5% | -0.14 | 0.38 | 0.32 | 0.43 | — |
| — | 3.70 | 4.25 | 3.98 | +0.81 | 25.2% | 102 | 25.2% | -0.19 | 0.57 | 0.46 | 0.68 | — |
| — | 3.05 | 3.75 | 3.40 | +0.74 | 24.9% | 103 | 24.9% | -0.26 | 0.80 | 0.71 | 0.89 | — |
| — | 2.41 | 2.87 | 2.64 | +0.67 | 24.8% | 104 | 24.8% | -0.33 | 1.13 | 1.01 | 1.25 | — |
| — | 1.83 | 2.19 | 2.01 | +0.58 | 24.6% | 105 | 24.6% | -0.42 | 1.51 | 1.35 | 1.68 | — |
| — | 1.34 | 1.62 | 1.48 | +0.49 | 24.6% | 106 | 24.6% | -0.51 | 2.12 | 1.85 | 2.39 | — |
| — | 0.95 | 1.19 | 1.07 | +0.41 | 24.6% | 107 | 24.6% | -0.60 | 2.64 | 2.41 | 2.87 | — |
| — | 0.64 | 0.84 | 0.74 | +0.33 | 24.7% | 108 | 24.7% | -0.68 | 3.29 | 2.98 | 3.60 | — |
| — | 0.44 | 0.59 | 0.52 | +0.25 | 24.8% | 109 | 24.8% | -0.75 | 3.75 | 3.10 | 4.40 | — |
| — | 0.12 | 0.42 | 0.27 | +0.20 | 24.9% | 110 | 24.9% | -0.81 | 5.22 | 4.45 | 6.00 | — |
| — | 0.05 | 0.29 | 0.17 | +0.15 | 25.1% | 111 | 25.1% | -0.86 | 5.92 | 4.75 | 7.10 | — |
| — | 0.08 | 0.20 | 0.14 | +0.11 | 25.4% | 112 | 25.4% | -0.90 | 6.80 | 5.60 | 8.00 | — |
| — | — | 0.21 | — | +0.08 | 25.7% | 113 | 25.7% | -0.93 | 8.18 | 7.25 | 9.10 | — |
| — | 0.01 | 0.39 | 0.20 | +0.06 | 26.1% | 114 | 26.1% | -0.95 | 8.65 | 7.35 | 9.95 | — |
| — | 0.02 | 0.30 | 0.16 | +0.05 | 26.5% | 115 | 26.5% | -0.96 | 9.75 | 8.40 | 11.10 | — |
| — | — | 0.15 | — | +0.04 | 26.9% | 116 | 26.9% | -0.98 | 10.62 | 9.30 | 11.95 | — |
| — | — | 2.16 | — | +0.03 | 27.4% | 117 | 27.4% | -0.98 | 11.62 | 10.30 | 12.95 | — |
| — | — | 2.15 | — | +0.02 | 27.9% | 118 | 27.9% | -0.99 | 12.65 | 11.35 | 13.95 | — |
| — | — | 0.65 | — | +0.02 | 28.4% | 119 | 28.4% | -1.00 | 13.70 | 12.30 | 15.10 | — |
| — | — | 0.19 | — | +0.02 | 28.9% | 120 | 28.9% | -1.00 | 14.62 | 13.30 | 15.95 | 0 |
| 20 | — | 1.13 | — | +0.01 | 29.4% | 121 | 29.4% | -1.00 | 15.72 | 14.35 | 17.10 | 0 |
| — | — | 0.66 | — | +0.01 | 29.9% | 122 | 29.9% | -1.00 | 16.62 | 15.35 | 17.90 | — |
| — | — | 2.14 | — | +0.01 | 30.5% | 123 | 30.5% | -1.00 | 17.75 | 16.40 | 19.10 | — |
| — | — | 0.01 | — | +0.01 | 31.5% | 125 | 31.5% | -1.00 | 19.75 | 18.40 | 21.10 | — |
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.