Spot 105.25
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 10.65 | 10.30 | +1.00 | 19.4% | 95 | 19.4% | +0.00 | — | — | 0.21 | — |
| — | 7.45 | 11.35 | 9.40 | +1.00 | 17.9% | 96 | 17.9% | +0.00 | — | — | 1.21 | — |
| — | 6.45 | 10.30 | 8.38 | +1.00 | 16.5% | 97 | 16.5% | +0.00 | — | — | 0.23 | — |
| — | 5.75 | 9.40 | 7.58 | +1.00 | 15.1% | 98 | 15.1% | +0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.55 | 6.25 | +1.00 | 13.9% | 99 | 13.9% | +0.00 | — | — | 2.13 | — |
| — | 4.70 | 7.90 | 6.30 | +1.00 | 13.4% | 99.5 | 13.4% | +0.00 | — | — | 0.23 | — |
| — | 3.50 | 5.65 | 4.58 | +1.00 | 12.9% | 100 | 12.9% | +0.00 | — | — | 0.21 | — |
| — | 3.70 | 6.90 | 5.30 | +1.00 | 12.4% | 100.5 | 12.4% | -0.00 | — | — | 0.41 | — |
| — | 2.47 | 6.40 | 4.43 | +1.00 | 11.9% | 101 | 11.9% | -0.00 | — | — | 0.41 | — |
| — | 2.94 | 4.95 | 3.94 | +1.00 | 11.5% | 101.5 | 11.5% | -0.00 | — | — | 0.23 | — |
| — | 1.82 | 4.60 | 3.21 | +1.00 | 11.0% | 102 | 11.0% | -0.00 | — | — | 0.23 | — |
| — | 2.46 | 3.15 | 2.81 | +1.00 | 10.6% | 102.5 | 10.6% | -0.00 | — | — | 0.23 | — |
| — | 1.98 | 2.63 | 2.31 | +1.00 | 10.2% | 103 | 10.2% | -0.00 | — | — | 2.13 | — |
| — | 1.52 | 2.12 | 1.82 | +1.00 | 9.5% | 103.5 | 9.5% | -0.01 | — | — | 2.12 | — |
| — | 0.80 | 1.65 | 1.23 | +1.00 | 8.6% | 104 | 8.6% | -0.03 | — | — | 0.24 | — |
| — | 0.55 | 3.25 | 1.90 | +1.00 | 7.6% | 104.5 | 7.6% | -0.07 | — | — | 2.57 | — |
| — | 0.29 | 0.68 | 0.48 | +1.00 | 7.1% | 105 | 7.1% | -0.15 | — | — | 0.17 | — |
| — | 0.01 | 0.40 | 0.20 | +0.96 | 6.9% | 105.5 | 6.9% | -0.36 | 0.36 | 0.13 | 0.60 | — |
| — | 0.04 | 0.27 | 0.15 | +0.69 | 7.4% | 106 | 7.4% | -0.72 | 0.76 | 0.48 | 1.04 | — |
| — | — | 2.15 | — | +0.17 | 8.1% | 106.5 | 8.1% | -0.93 | 1.26 | 0.95 | 1.58 | — |
| — | — | 0.10 | — | +0.05 | 8.4% | 107 | 8.4% | -0.98 | — | — | 2.67 | — |
| — | — | 0.41 | — | +0.01 | 8.6% | 107.5 | 8.6% | -1.00 | 2.19 | 1.94 | 2.45 | — |
| — | — | 0.21 | — | +0.00 | 8.6% | 108 | 8.6% | -1.00 | 2.68 | 2.43 | 2.93 | — |
| — | — | 0.21 | — | +0.00 | 8.6% | 108.5 | 8.6% | -1.00 | 3.21 | 1.42 | 5.00 | — |
| — | — | 0.41 | — | +0.00 | 8.6% | 109 | 8.6% | -1.00 | 3.73 | 3.45 | 4.00 | — |
| — | — | 0.21 | — | +0.00 | 8.7% | 109.5 | 8.7% | -1.00 | 5.00 | 3.95 | 6.05 | — |
| — | — | 2.13 | — | +0.00 | 8.7% | 110 | 8.7% | -1.00 | 4.28 | 3.60 | 4.95 | — |
| — | — | 0.41 | — | +0.00 | 8.8% | 110.5 | 8.8% | -1.00 | 5.25 | 4.90 | 5.60 | — |
| — | — | 0.21 | — | +0.00 | 8.9% | 111 | 8.9% | -1.00 | 5.62 | 5.25 | 6.00 | — |
| — | — | 0.21 | — | +0.00 | 9.1% | 111.5 | 9.1% | -1.00 | 6.17 | 5.90 | 6.45 | — |
| — | — | 0.21 | — | +0.00 | 9.2% | 112 | 9.2% | -1.00 | 7.20 | 6.35 | 8.05 | — |
| — | — | 0.21 | — | +0.00 | 9.6% | 113 | 9.6% | -1.00 | 8.32 | 7.35 | 9.30 | — |
| — | — | 2.25 | — | +0.00 | 10.1% | 114 | 10.1% | -1.00 | 9.32 | 8.35 | 10.30 | — |
| — | — | 0.23 | — | +0.00 | 10.6% | 115 | 10.6% | -1.00 | 9.18 | 8.25 | 10.10 | — |
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.