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 | |
| — | 9.00 | 12.00 | 10.50 | +1.00 | 14.9% | 95 | 14.9% | -0.00 | — | — | 0.81 | — |
| — | 7.55 | 10.50 | 9.03 | +1.00 | 13.8% | 96 | 13.8% | -0.00 | — | — | 1.28 | — |
| — | 7.25 | 10.20 | 8.72 | +1.00 | 12.8% | 97 | 12.8% | -0.00 | — | — | 2.13 | — |
| — | 5.50 | 8.65 | 7.08 | +1.00 | 11.8% | 98 | 11.8% | -0.00 | — | — | 0.75 | — |
| — | 6.00 | 6.65 | 6.33 | +1.00 | 11.0% | 99 | 11.0% | -0.00 | — | — | 0.81 | — |
| — | 3.90 | 6.50 | 5.20 | +1.00 | 10.3% | 100 | 10.3% | -0.00 | — | — | 1.01 | — |
| — | 3.50 | 5.25 | 4.38 | +1.00 | 10.0% | 100.5 | 10.0% | -0.00 | — | — | 0.61 | — |
| — | 3.40 | 4.70 | 4.05 | +1.00 | 9.9% | 101 | 9.9% | -0.00 | — | — | 0.42 | — |
| — | 2.35 | 4.25 | 3.30 | +1.00 | 9.8% | 101.5 | 9.8% | -0.01 | — | — | 0.82 | — |
| — | 2.85 | 4.50 | 3.67 | +1.00 | 9.7% | 102 | 9.7% | -0.02 | — | — | 2.14 | — |
| — | 1.04 | 3.95 | 2.50 | +1.00 | 9.2% | 102.5 | 9.2% | -0.02 | — | — | 0.83 | — |
| — | 0.55 | 4.60 | 2.58 | +1.00 | 8.5% | 103 | 8.5% | -0.04 | — | — | 0.43 | — |
| — | 1.59 | 2.26 | 1.93 | +1.00 | 7.7% | 103.5 | 7.7% | -0.05 | — | — | 2.16 | — |
| — | 0.01 | 3.85 | 1.93 | +1.00 | 7.0% | 104 | 7.0% | -0.08 | — | — | 0.31 | — |
| — | 0.69 | 1.38 | 1.03 | +1.00 | 6.4% | 104.5 | 6.4% | -0.12 | — | — | 0.94 | — |
| — | 0.48 | 0.87 | 0.68 | +0.99 | 6.0% | 105 | 6.0% | -0.21 | 0.34 | 0.01 | 0.68 | — |
| — | 0.12 | 0.58 | 0.35 | +0.89 | 5.8% | 105.5 | 5.8% | -0.38 | 0.47 | 0.22 | 0.71 | — |
| — | — | 0.38 | — | +0.60 | 5.8% | 106 | 5.8% | -0.61 | 1.06 | 0.52 | 1.60 | — |
| — | — | 0.29 | — | +0.24 | 6.1% | 106.5 | 6.1% | -0.83 | 1.25 | 0.96 | 1.55 | — |
| — | — | 0.23 | — | +0.10 | 6.5% | 107 | 6.5% | -0.97 | 1.75 | 1.45 | 2.06 | — |
| — | — | 0.42 | — | +0.04 | 6.8% | 107.5 | 6.8% | -1.00 | 2.94 | 1.94 | 3.95 | — |
| — | — | 0.21 | — | +0.02 | 7.0% | 108 | 7.0% | -1.00 | 2.79 | 2.29 | 3.30 | — |
| — | — | 0.25 | — | +0.01 | 7.0% | 108.5 | 7.0% | -1.00 | 3.65 | 2.30 | 5.00 | — |
| — | — | 0.41 | — | +0.00 | 7.1% | 109 | 7.1% | -1.00 | 3.32 | 1.64 | 5.00 | — |
| — | — | 0.79 | — | +0.00 | 7.2% | 109.5 | 7.2% | -1.00 | 4.25 | 3.90 | 4.60 | — |
| — | — | 0.99 | — | +0.00 | 7.3% | 110 | 7.3% | -1.00 | 5.53 | 4.45 | 6.60 | — |
| — | — | 0.41 | — | +0.00 | 7.3% | 110.5 | 7.3% | -1.00 | 5.22 | 4.10 | 6.35 | — |
| — | — | 0.79 | — | +0.00 | 7.4% | 111 | 7.4% | -1.00 | 5.85 | 4.60 | 7.10 | — |
| — | — | 0.75 | — | +0.00 | 7.6% | 111.5 | 7.6% | -1.00 | 6.20 | 4.30 | 8.10 | — |
| — | — | 0.93 | — | +0.00 | 7.7% | 112 | 7.7% | -1.00 | 7.00 | 5.40 | 8.60 | — |
| — | — | 0.41 | — | +0.00 | 8.0% | 113 | 8.0% | -1.00 | 7.75 | 7.40 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 8.4% | 114 | 8.4% | -1.00 | 8.90 | 7.60 | 10.20 | — |
| — | — | 0.93 | — | +0.00 | 8.8% | 115 | 8.8% | -1.00 | 9.62 | 7.65 | 11.60 | — |
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.