Spot 105.13
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.75 | 22.20 | 20.48 | +1.00 | 62.2% | 85 | 62.2% | -0.00 | — | — | 0.25 | — |
| — | 14.75 | 16.70 | 15.72 | +1.00 | 54.8% | 90 | 54.8% | -0.00 | — | — | 0.75 | — |
| — | 13.30 | 15.30 | 14.30 | +1.00 | 53.0% | 91 | 53.0% | -0.00 | — | — | 0.75 | — |
| — | 12.70 | 15.00 | 13.85 | +1.00 | 51.2% | 92 | 51.2% | -0.00 | — | — | 0.76 | — |
| — | 11.65 | 13.95 | 12.80 | +1.00 | 49.3% | 93 | 49.3% | -0.00 | — | — | 0.76 | — |
| — | 10.65 | 12.50 | 11.57 | +1.00 | 47.3% | 94 | 47.3% | -0.00 | — | — | 0.75 | — |
| — | 9.50 | 12.00 | 10.75 | +1.00 | 45.4% | 95 | 45.4% | -0.00 | — | — | 0.23 | — |
| — | 8.40 | 10.95 | 9.68 | +0.99 | 43.5% | 96 | 43.5% | -0.01 | — | — | 0.05 | — |
| — | 7.40 | 9.95 | 8.68 | +0.99 | 41.5% | 97 | 41.5% | -0.01 | — | — | 0.04 | — |
| — | 6.40 | 8.95 | 7.67 | +0.98 | 39.4% | 98 | 39.4% | -0.02 | — | — | 0.02 | — |
| — | 5.95 | 7.95 | 6.95 | +0.97 | 37.3% | 99 | 37.3% | -0.03 | — | — | 0.03 | — |
| — | 4.95 | 6.10 | 5.53 | +0.95 | 35.0% | 100 | 35.0% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 3.70 | 6.00 | 4.85 | +0.93 | 32.8% | 101 | 32.8% | -0.07 | — | — | 0.05 | — |
| — | 2.77 | 5.00 | 3.88 | +0.88 | 30.8% | 102 | 30.8% | -0.12 | 0.06 | 0.02 | 0.10 | — |
| — | 2.16 | 3.00 | 2.58 | +0.81 | 29.4% | 103 | 29.4% | -0.19 | 0.19 | 0.05 | 0.33 | — |
| — | 1.25 | 2.14 | 1.70 | +0.71 | 28.7% | 104 | 28.7% | -0.29 | 0.39 | 0.27 | 0.51 | — |
| — | 0.77 | 1.27 | 1.02 | +0.58 | 28.7% | 105 | 28.7% | -0.42 | 0.84 | 0.72 | 0.97 | — |
| — | 0.46 | 0.77 | 0.61 | +0.44 | 29.3% | 106 | 29.3% | -0.56 | 1.37 | 1.01 | 1.73 | — |
| — | 0.22 | 0.42 | 0.32 | +0.30 | 30.2% | 107 | 30.2% | -0.70 | 2.06 | 1.75 | 2.36 | — |
| — | 0.10 | 0.19 | 0.14 | +0.19 | 31.2% | 108 | 31.2% | -0.82 | 2.79 | 2.34 | 3.25 | — |
| — | 0.05 | 0.09 | 0.07 | +0.11 | 32.0% | 109 | 32.0% | -0.90 | 3.72 | 2.74 | 4.70 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 32.4% | 110 | 32.4% | -0.95 | 4.70 | 3.75 | 5.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 32.4% | 111 | 32.4% | -0.97 | 5.78 | 5.10 | 6.45 | — |
| — | — | 0.05 | — | +0.02 | 32.2% | 112 | 32.2% | -0.99 | 6.70 | 5.70 | 7.70 | — |
| — | — | 0.07 | — | +0.01 | 32.2% | 113 | 32.2% | -1.00 | 7.67 | 6.65 | 8.70 | — |
| — | — | 0.07 | — | +0.01 | 32.4% | 114 | 32.4% | -1.00 | 8.43 | 7.15 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 32.8% | 115 | 32.8% | -1.00 | 9.47 | 8.25 | 10.70 | — |
| — | — | 0.07 | — | +0.00 | 33.4% | 116 | 33.4% | -1.00 | 10.43 | 9.15 | 11.70 | — |
| — | — | 0.91 | — | +0.00 | 34.2% | 117 | 34.2% | -1.00 | 11.43 | 10.20 | 12.65 | — |
| — | — | 0.50 | — | +0.00 | 35.2% | 118 | — | — | 12.40 | 11.15 | 13.65 | — |
| — | — | 2.13 | — | — | — | 119 | — | — | 13.80 | 12.15 | 15.45 | — |
| — | — | 0.02 | — | — | — | 120 | — | — | 14.45 | 13.20 | 15.70 | — |
| — | — | 2.13 | — | — | — | 121 | — | — | 15.43 | 14.15 | 16.70 | — |
| — | — | 0.53 | — | — | — | 122 | — | — | 16.45 | 15.20 | 17.70 | — |
| — | — | 0.01 | — | — | — | 123 | — | — | 17.82 | 16.20 | 19.45 | — |
| — | — | 0.04 | — | +0.00 | 42.7% | 125 | 42.7% | -1.00 | 19.30 | 17.90 | 20.70 | — |
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.