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 | |
| — | 9.45 | 10.20 | 9.82 | +1.00 | 16.9% | 96 | 16.9% | -0.00 | — | — | 0.03 | — |
| — | 8.45 | 9.20 | 8.82 | +1.00 | 15.8% | 97 | 15.8% | -0.00 | — | — | 0.03 | — |
| — | 7.45 | 8.20 | 7.83 | +1.00 | 14.8% | 98 | 14.8% | -0.00 | — | — | 0.03 | — |
| — | 6.45 | 7.20 | 6.83 | +0.99 | 14.0% | 99 | 14.0% | -0.01 | — | — | 0.03 | — |
| — | 5.30 | 6.50 | 5.90 | +0.99 | 13.9% | 100 | 13.9% | -0.01 | — | — | 0.12 | — |
| — | 4.80 | 5.70 | 5.25 | +0.99 | 13.7% | 100.5 | 13.7% | -0.01 | — | — | 0.14 | — |
| — | 2.99 | 6.00 | 4.50 | +0.98 | 13.3% | 101 | 13.3% | -0.02 | — | — | 0.16 | — |
| — | 3.85 | 6.50 | 5.17 | +0.98 | 12.7% | 101.5 | 12.7% | -0.02 | — | — | 0.19 | — |
| — | 2.61 | 5.95 | 4.28 | +0.97 | 12.0% | 102 | 12.0% | -0.03 | — | — | 0.21 | — |
| — | 1.95 | 4.70 | 3.33 | +0.96 | 11.4% | 102.5 | 11.4% | -0.04 | — | — | 0.25 | — |
| — | 1.58 | 4.50 | 3.04 | +0.95 | 10.7% | 103 | 10.7% | -0.06 | — | — | 0.28 | — |
| — | 1.91 | 2.72 | 2.31 | +0.92 | 10.1% | 103.5 | 10.1% | -0.08 | — | — | 0.30 | — |
| — | 1.46 | 2.24 | 1.85 | +0.90 | 9.4% | 104 | 9.4% | -0.11 | 0.19 | 0.05 | 0.33 | — |
| — | 1.01 | 1.57 | 1.29 | +0.85 | 8.7% | 104.5 | 8.7% | -0.15 | 0.26 | 0.14 | 0.38 | — |
| — | 1.02 | 1.51 | 1.26 | +0.79 | 8.0% | 105 | 8.0% | -0.21 | 0.24 | 0.02 | 0.46 | — |
| — | — | 1.57 | — | +0.71 | 7.2% | 105.5 | 7.2% | -0.30 | — | — | 0.62 | — |
| — | — | 0.61 | — | +0.59 | 6.6% | 106 | 6.6% | -0.43 | 0.56 | 0.33 | 0.80 | — |
| — | — | 0.22 | — | +0.43 | 6.2% | 106.5 | 6.2% | -0.60 | — | — | 2.06 | — |
| — | — | 0.08 | — | +0.26 | 5.9% | 107 | 5.9% | -0.82 | 1.04 | 0.28 | 1.80 | — |
| — | 0.02 | 0.23 | 0.12 | +0.12 | 5.9% | 107.5 | 5.9% | -1.00 | 2.27 | 1.48 | 3.05 | — |
| — | — | 0.03 | — | +0.05 | 6.0% | 108 | 6.0% | -1.00 | 2.29 | 1.97 | 2.61 | — |
| — | — | 0.03 | — | +0.02 | 6.3% | 108.5 | 6.3% | -1.00 | 2.81 | 2.47 | 3.15 | — |
| — | — | 0.09 | — | +0.01 | 6.5% | 109 | 6.5% | -1.00 | 3.54 | 2.07 | 5.00 | — |
| — | — | 0.08 | — | +0.00 | 6.8% | 109.5 | 6.8% | -1.00 | 3.64 | 2.93 | 4.35 | — |
| — | — | 0.08 | — | +0.00 | 6.9% | 110 | 6.9% | -1.00 | 4.36 | 2.57 | 6.15 | — |
| — | — | 0.07 | — | +0.00 | 7.0% | 110.5 | 7.0% | -1.00 | 4.90 | 4.45 | 5.35 | — |
| — | — | 0.06 | — | +0.00 | 7.0% | 111 | 7.0% | -1.00 | 5.20 | 3.25 | 7.15 | — |
| — | — | 0.06 | — | +0.00 | 7.0% | 111.5 | 7.0% | -1.00 | 5.70 | 3.75 | 7.65 | — |
| — | — | 0.05 | — | +0.00 | 7.1% | 112 | 7.1% | -1.00 | 6.30 | 5.95 | 6.65 | — |
| — | — | 0.04 | — | +0.00 | 7.1% | 112.5 | 7.1% | -1.00 | 6.80 | 6.45 | 7.15 | — |
| — | — | 0.04 | — | +0.00 | 7.1% | 113 | 7.1% | -1.00 | 7.30 | 6.45 | 8.15 | — |
| — | — | 0.04 | — | +0.00 | 7.2% | 113.5 | 7.2% | -1.00 | 7.80 | 7.45 | 8.15 | — |
| — | — | 0.03 | — | +0.00 | 7.3% | 114 | 7.3% | -1.00 | 8.15 | 7.45 | 8.85 | — |
| — | — | 0.03 | — | +0.00 | 7.5% | 115 | 7.5% | -1.00 | 9.30 | 8.45 | 10.15 | — |
| — | — | 0.03 | — | +0.00 | 7.8% | 116 | 7.8% | -1.00 | 9.55 | 8.25 | 10.85 | — |
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.