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 | |
| — | 19.20 | 22.55 | 20.88 | +0.98 | 36.5% | 85 | 36.5% | -0.02 | — | — | 1.55 | — |
| — | 14.70 | 17.60 | 16.15 | +0.96 | 31.4% | 90 | 31.4% | -0.04 | — | — | 1.55 | — |
| — | 13.90 | 16.45 | 15.18 | +0.95 | 30.4% | 91 | 30.4% | -0.05 | — | — | 1.75 | — |
| — | 12.95 | 15.45 | 14.20 | +0.94 | 29.5% | 92 | 29.5% | -0.06 | — | — | 1.75 | — |
| — | 11.95 | 14.50 | 13.22 | +0.93 | 28.5% | 93 | 28.5% | -0.07 | — | — | 1.75 | — |
| — | 11.15 | 13.55 | 12.35 | +0.92 | 27.7% | 94 | 27.7% | -0.08 | 0.19 | 0.01 | 0.37 | — |
| — | 9.95 | 12.60 | 11.28 | +0.91 | 26.9% | 95 | 26.9% | -0.09 | 0.27 | 0.20 | 0.33 | — |
| — | 9.25 | 11.65 | 10.45 | +0.89 | 26.3% | 96 | 26.3% | -0.11 | 0.37 | 0.25 | 0.49 | — |
| — | 8.80 | 10.35 | 9.57 | +0.87 | 25.7% | 97 | 25.7% | -0.13 | 0.46 | 0.11 | 0.80 | — |
| — | 7.90 | 9.50 | 8.70 | +0.85 | 25.3% | 98 | 25.3% | -0.15 | 0.51 | 0.32 | 0.70 | — |
| — | 6.95 | 8.15 | 7.55 | +0.82 | 25.0% | 99 | 25.0% | -0.18 | 0.74 | 0.63 | 0.85 | 13 |
| 5 | 6.30 | 7.25 | 6.78 | +0.79 | 24.8% | 100 | 24.8% | -0.21 | 0.96 | 0.84 | 1.08 | — |
| — | 5.35 | 6.70 | 6.03 | +0.75 | 24.7% | 101 | 24.7% | -0.25 | 1.16 | 0.99 | 1.33 | 14 |
| — | 4.80 | 6.65 | 5.72 | +0.71 | 24.7% | 102 | 24.7% | -0.29 | 1.43 | 1.15 | 1.70 | — |
| — | 4.25 | 5.05 | 4.65 | +0.66 | 24.7% | 103 | 24.7% | -0.34 | 1.68 | 1.37 | 1.98 | — |
| — | 3.65 | 4.45 | 4.05 | +0.61 | 24.7% | 104 | 24.7% | -0.39 | 2.21 | 1.94 | 2.47 | — |
| — | 3.05 | 3.35 | 3.20 | +0.56 | 24.7% | 105 | 24.7% | -0.44 | 2.69 | 2.41 | 2.98 | — |
| — | 2.44 | 3.85 | 3.15 | +0.50 | 24.8% | 106 | 24.8% | -0.50 | 3.30 | 3.20 | 3.40 | — |
| — | 2.08 | 2.76 | 2.42 | +0.45 | 24.7% | 107 | 24.7% | -0.56 | 4.00 | 3.90 | 4.10 | — |
| — | 1.86 | 2.49 | 2.17 | +0.40 | 24.7% | 108 | 24.7% | -0.61 | 4.62 | 4.35 | 4.90 | — |
| — | 1.50 | 1.87 | 1.69 | +0.34 | 24.6% | 109 | 24.6% | -0.67 | 4.88 | 4.40 | 5.35 | — |
| — | 1.26 | 1.63 | 1.45 | +0.29 | 24.5% | 110 | 24.5% | -0.72 | 5.65 | 5.25 | 6.05 | — |
| — | 1.02 | 1.50 | 1.26 | +0.25 | 24.4% | 111 | 24.4% | -0.77 | 5.92 | 4.90 | 6.95 | — |
| — | 0.78 | 1.05 | 0.92 | +0.21 | 24.3% | 112 | 24.3% | -0.81 | 6.95 | 6.15 | 7.75 | — |
| — | 0.43 | 0.95 | 0.69 | +0.17 | 24.2% | 113 | 24.2% | -0.85 | 8.20 | 7.55 | 8.85 | — |
| — | 0.47 | 0.75 | 0.61 | +0.14 | 24.3% | 114 | 24.3% | -0.88 | 8.93 | 8.35 | 9.50 | — |
| — | 0.35 | 0.56 | 0.46 | +0.12 | 24.3% | 115 | 24.3% | -0.91 | 9.62 | 8.80 | 10.45 | — |
| — | 0.19 | 0.61 | 0.40 | +0.09 | 24.5% | 116 | 24.5% | -0.94 | 10.65 | 9.70 | 11.60 | — |
| — | 0.17 | 0.45 | 0.31 | +0.08 | 24.6% | 117 | 24.6% | -0.95 | 11.47 | 10.20 | 12.75 | — |
| — | 0.08 | 0.45 | 0.27 | +0.06 | 24.9% | 118 | 24.9% | -0.97 | 12.75 | 11.05 | 14.45 | — |
| — | 0.05 | 1.67 | 0.86 | +0.05 | 25.2% | 119 | 25.2% | -0.98 | 14.10 | 12.55 | 15.65 | — |
| — | 0.03 | 0.24 | 0.14 | +0.04 | 25.5% | 120 | 25.5% | -0.99 | 14.78 | 12.85 | 16.70 | — |
| — | — | 2.23 | — | +0.04 | 25.9% | 121 | 25.9% | -1.00 | 15.70 | 13.85 | 17.55 | — |
| — | — | 2.21 | — | +0.03 | 26.4% | 122 | 26.4% | -1.00 | 16.38 | 15.05 | 17.70 | — |
| — | — | 0.75 | — | +0.02 | 27.9% | 125 | 27.9% | -1.00 | 19.38 | 18.05 | 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.