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 | |
| — | 19.55 | 22.05 | 20.80 | +1.00 | 45.0% | 85 | 45.0% | -0.00 | — | — | 0.95 | — |
| — | 14.60 | 17.05 | 15.82 | +1.00 | 37.9% | 90 | 37.9% | -0.00 | — | — | 0.95 | — |
| — | 13.55 | 16.05 | 14.80 | +1.00 | 36.5% | 91 | 36.5% | -0.00 | — | — | 1.55 | — |
| — | 12.55 | 15.05 | 13.80 | +1.00 | 35.2% | 92 | 35.2% | -0.00 | — | — | 1.15 | — |
| — | 11.55 | 14.05 | 12.80 | +0.99 | 33.8% | 93 | 33.8% | -0.01 | — | — | 0.76 | — |
| — | 10.55 | 12.90 | 11.72 | +0.99 | 32.5% | 94 | 32.5% | -0.01 | — | — | 0.75 | — |
| — | 9.90 | 11.60 | 10.75 | +0.99 | 31.2% | 95 | 31.2% | -0.01 | — | — | 0.06 | — |
| — | 8.70 | 11.10 | 9.90 | +0.98 | 30.1% | 96 | 30.1% | -0.02 | — | — | 0.06 | — |
| — | 7.75 | 9.55 | 8.65 | +0.97 | 29.0% | 97 | 29.0% | -0.03 | — | — | 0.27 | — |
| — | 6.90 | 9.15 | 8.03 | +0.96 | 28.0% | 98 | 28.0% | -0.04 | 0.06 | 0.02 | 0.10 | — |
| — | 5.80 | 8.15 | 6.97 | +0.93 | 27.1% | 99 | 27.1% | -0.07 | 0.08 | 0.01 | 0.15 | — |
| — | 4.70 | 7.25 | 5.97 | +0.90 | 26.4% | 100 | 26.4% | -0.10 | 0.17 | 0.10 | 0.24 | — |
| — | 4.25 | 5.40 | 4.83 | +0.86 | 25.7% | 101 | 25.7% | -0.14 | 0.26 | 0.04 | 0.48 | — |
| — | 3.50 | 4.50 | 4.00 | +0.80 | 25.3% | 102 | 25.3% | -0.20 | 0.47 | 0.34 | 0.59 | — |
| — | 2.80 | 3.60 | 3.20 | +0.73 | 24.9% | 103 | 24.9% | -0.27 | 0.71 | 0.58 | 0.85 | — |
| — | 2.06 | 2.87 | 2.46 | — | — | 104 | 24.7% | -0.35 | 0.99 | 0.76 | 1.23 | — |
| — | 1.47 | 2.45 | 1.96 | +0.56 | 24.6% | 105 | 24.6% | -0.44 | 1.49 | 1.31 | 1.67 | — |
| — | 1.20 | 1.60 | 1.40 | +0.47 | 24.6% | 106 | 24.6% | -0.53 | 1.98 | 1.56 | 2.40 | — |
| — | 0.88 | 1.05 | 0.96 | +0.38 | 24.6% | 107 | 24.6% | -0.62 | 2.58 | 2.07 | 3.10 | — |
| — | 0.59 | 0.80 | 0.69 | +0.30 | 24.8% | 108 | 24.8% | -0.71 | 3.20 | 2.80 | 3.60 | — |
| — | 0.38 | 0.60 | 0.49 | +0.22 | 24.9% | 109 | 24.9% | -0.78 | 3.77 | 3.15 | 4.40 | — |
| — | 0.24 | 0.33 | 0.28 | +0.17 | 25.1% | 110 | 25.1% | -0.85 | 4.90 | 4.30 | 5.50 | — |
| — | 0.14 | 0.28 | 0.21 | +0.12 | 25.4% | 111 | 25.4% | -0.89 | 5.80 | 4.85 | 6.75 | — |
| — | 0.02 | 0.23 | 0.12 | +0.08 | 25.7% | 112 | 25.7% | -0.93 | 6.42 | 5.15 | 7.70 | — |
| — | 0.01 | 0.31 | 0.16 | +0.06 | 26.1% | 113 | 26.1% | -0.96 | 7.42 | 6.40 | 8.45 | — |
| 16 | 0.04 | 0.08 | 0.06 | +0.04 | 26.6% | 114 | 26.6% | -0.98 | 8.32 | 7.00 | 9.65 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 27.1% | 115 | 27.1% | -0.99 | 9.45 | 8.15 | 10.75 | — |
| — | — | 0.15 | — | +0.02 | 27.7% | 116 | 27.7% | -1.00 | 10.50 | 9.35 | 11.65 | — |
| — | — | 1.25 | — | +0.01 | 28.4% | 117 | 28.4% | -1.00 | 11.38 | 10.10 | 12.65 | — |
| — | — | 0.85 | — | +0.01 | 29.1% | 118 | 29.1% | -1.00 | 12.45 | 11.25 | 13.65 | — |
| — | — | 0.69 | — | +0.01 | 29.8% | 119 | 29.8% | -1.00 | 13.43 | 12.20 | 14.65 | — |
| — | — | 0.60 | — | +0.00 | 30.5% | 120 | 30.5% | -1.00 | 14.43 | 13.15 | 15.70 | — |
| — | — | 2.14 | — | +0.00 | 31.3% | 121 | 31.3% | -1.00 | 15.30 | 13.90 | 16.70 | — |
| — | — | 0.28 | — | +0.00 | 32.1% | 122 | 32.1% | -1.00 | 16.43 | 15.15 | 17.70 | — |
| — | — | 2.13 | — | +0.00 | 32.9% | 123 | 32.9% | -1.00 | 17.68 | 15.90 | 19.45 | — |
| — | — | 0.15 | — | +0.00 | 34.3% | 125 | 34.3% | -1.00 | 19.68 | 17.90 | 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.