Spot 105.70
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 10.10 | 9.75 | +1.00 | 15.3% | 96 | 15.3% | +0.00 | — | — | 0.03 | — |
| — | 8.40 | 9.10 | 8.75 | +1.00 | 14.3% | 97 | 14.3% | +0.00 | — | — | 0.03 | — |
| — | 7.40 | 8.10 | 7.75 | +1.00 | 13.4% | 98 | 13.4% | -0.00 | — | — | 0.03 | — |
| — | 6.40 | 7.10 | 6.75 | +1.00 | 12.6% | 99 | 12.6% | -0.00 | — | — | 0.03 | — |
| — | 5.40 | 6.10 | 5.75 | +1.00 | 11.8% | 100 | 11.8% | -0.00 | — | — | 0.03 | — |
| — | 4.90 | 5.60 | 5.25 | +1.00 | 11.5% | 100.5 | 11.5% | -0.00 | — | — | 0.03 | — |
| — | 4.40 | 5.10 | 4.75 | +1.00 | 11.2% | 101 | 11.2% | -0.00 | — | — | 0.04 | — |
| — | 2.39 | 6.40 | 4.39 | +1.00 | 10.8% | 101.5 | 10.8% | -0.00 | — | — | 0.05 | — |
| — | 3.10 | 4.40 | 3.75 | +1.00 | 10.6% | 102 | 10.6% | -0.00 | — | — | 0.02 | — |
| — | 2.90 | 3.60 | 3.25 | +0.99 | 10.3% | 102.5 | 10.3% | -0.01 | — | — | 0.02 | — |
| — | 2.45 | 3.10 | 2.77 | +0.98 | 10.3% | 103 | 10.3% | -0.02 | — | — | 0.09 | — |
| — | 0.39 | 2.59 | 1.49 | +0.97 | 10.8% | 103.5 | 10.8% | -0.03 | — | — | 0.12 | — |
| — | 1.30 | 2.13 | 1.72 | +0.95 | 10.1% | 104 | 10.1% | -0.05 | — | — | 0.16 | — |
| — | 1.03 | 1.63 | 1.33 | +0.93 | 8.9% | 104.5 | 8.9% | -0.07 | — | — | 0.22 | — |
| — | 0.56 | 1.09 | 0.82 | +0.88 | 7.6% | 105 | 7.6% | -0.12 | 0.17 | 0.06 | 0.28 | — |
| — | 0.20 | 0.55 | 0.38 | +0.79 | 6.5% | 105.5 | 6.5% | -0.22 | 0.20 | 0.01 | 0.38 | — |
| — | 0.01 | 0.33 | 0.17 | +0.61 | 6.1% | 106 | 6.1% | -0.41 | 0.37 | 0.21 | 0.53 | — |
| — | — | 0.09 | — | +0.34 | 6.6% | 106.5 | 6.6% | -0.70 | 0.81 | 0.52 | 1.11 | — |
| — | — | 0.02 | — | +0.13 | 7.1% | 107 | 7.1% | -0.95 | 1.18 | 1.01 | 1.35 | — |
| — | — | 0.05 | — | +0.04 | 7.3% | 107.5 | 7.3% | -1.00 | 1.79 | 1.48 | 2.11 | — |
| — | — | 0.05 | — | +0.02 | 7.6% | 108 | 7.6% | -1.00 | 2.30 | 1.98 | 2.62 | — |
| — | — | 0.01 | — | +0.01 | 7.9% | 108.5 | 7.9% | -1.00 | 2.84 | 2.48 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 8.1% | 109 | 8.1% | -1.00 | 3.30 | 2.95 | 3.65 | — |
| — | — | 0.03 | — | +0.00 | 8.2% | 109.5 | 8.2% | -1.00 | 3.80 | 3.45 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 110 | 8.3% | -1.00 | 4.30 | 3.95 | 4.65 | — |
| — | — | 0.03 | — | +0.00 | 8.3% | 110.5 | 8.3% | -1.00 | 4.90 | 4.65 | 5.15 | — |
| — | — | 0.03 | — | +0.00 | 8.3% | 111 | 8.3% | -1.00 | 5.40 | 5.15 | 5.65 | — |
| — | — | 0.03 | — | +0.00 | 8.4% | 111.5 | 8.4% | -1.00 | 5.80 | 5.45 | 6.15 | — |
| — | — | 0.03 | — | +0.00 | 8.5% | 112 | 8.5% | -1.00 | 6.30 | 5.95 | 6.65 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 112.5 | 8.6% | -1.00 | 6.80 | 6.45 | 7.15 | — |
| — | — | 0.03 | — | +0.00 | 8.7% | 113 | 8.7% | -1.00 | 7.30 | 6.95 | 7.65 | — |
| — | — | 0.03 | — | +0.00 | 8.8% | 113.5 | 8.8% | -1.00 | 7.70 | 7.25 | 8.15 | — |
| — | — | 0.03 | — | +0.00 | 9.0% | 114 | 9.0% | -1.00 | 8.30 | 7.95 | 8.65 | — |
| — | — | 0.03 | — | +0.00 | 9.3% | 115 | 9.3% | -1.00 | 9.30 | 8.95 | 9.65 | — |
| — | — | 0.03 | — | +0.00 | 9.7% | 116 | 9.7% | -1.00 | 10.30 | 9.95 | 10.65 | — |
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.