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 | |
| — | 8.65 | 12.55 | 10.60 | +1.00 | 12.9% | 95 | 12.9% | -0.00 | — | — | 0.95 | — |
| — | 7.85 | 11.15 | 9.50 | +1.00 | 12.0% | 96 | 12.0% | -0.00 | — | — | 0.75 | — |
| — | 6.95 | 10.10 | 8.53 | +1.00 | 11.1% | 97 | 11.1% | -0.01 | — | — | 0.95 | — |
| — | 6.20 | 9.60 | 7.90 | +1.00 | 10.4% | 98 | 10.4% | -0.01 | — | — | 1.21 | — |
| — | 4.95 | 8.10 | 6.53 | +1.00 | 9.7% | 99 | 9.7% | -0.01 | — | — | 1.24 | — |
| — | 4.20 | 6.85 | 5.53 | +1.00 | 9.0% | 100 | 9.0% | -0.02 | — | — | 1.94 | — |
| — | 3.25 | 5.85 | 4.55 | +1.00 | 8.3% | 101 | 8.3% | -0.04 | — | — | 2.18 | — |
| — | 2.05 | 4.90 | 3.48 | +1.00 | 7.7% | 102 | 7.7% | -0.07 | — | — | 0.36 | — |
| — | 0.77 | 4.80 | 2.79 | +0.97 | 7.1% | 103 | 7.1% | -0.12 | — | — | 0.73 | — |
| — | 0.47 | 4.50 | 2.48 | +0.92 | 6.7% | 103.5 | 6.7% | -0.16 | — | — | 0.60 | — |
| — | 1.26 | 2.26 | 1.76 | +0.86 | 6.4% | 104 | 6.4% | -0.21 | — | — | 2.30 | — |
| — | 0.86 | 1.84 | 1.35 | +0.80 | 6.1% | 104.5 | 6.1% | -0.28 | 0.49 | 0.02 | 0.96 | — |
| — | 0.50 | 3.35 | 1.93 | +0.73 | 5.8% | 105 | 5.8% | -0.35 | 0.76 | 0.37 | 1.15 | — |
| — | — | 2.99 | — | +0.63 | 5.6% | 105.5 | 5.6% | -0.48 | — | — | 2.89 | — |
| — | 0.06 | 2.69 | 1.38 | +0.52 | 5.5% | 106 | 5.5% | -0.60 | — | — | 3.15 | — |
| — | — | 0.59 | — | +0.39 | 5.5% | 106.5 | 5.5% | -0.72 | — | — | 3.45 | — |
| — | — | 2.32 | — | +0.27 | 5.6% | 107 | 5.6% | -0.82 | 1.94 | 1.44 | 2.43 | — |
| — | — | 0.41 | — | +0.18 | 5.9% | 107.5 | 5.9% | -0.89 | 3.08 | 1.87 | 4.30 | — |
| — | — | 0.39 | — | +0.11 | 6.2% | 108 | 6.2% | -0.93 | 3.27 | 2.35 | 4.20 | — |
| — | — | 0.25 | — | +0.07 | 6.5% | 108.5 | 6.5% | -0.96 | 3.55 | 2.70 | 4.40 | — |
| — | — | 2.15 | — | +0.05 | 6.7% | 109 | 6.7% | -0.97 | 3.79 | 2.68 | 4.90 | — |
| — | — | 2.15 | — | +0.03 | 6.9% | 109.5 | 6.9% | -0.98 | 4.20 | 3.15 | 5.25 | — |
| — | — | 0.56 | — | +0.02 | 7.1% | 110 | 7.1% | -0.99 | 4.74 | 2.77 | 6.70 | — |
| — | — | 2.14 | — | +0.02 | 7.3% | 110.5 | 7.3% | -0.99 | 5.22 | 3.25 | 7.20 | — |
| — | — | 0.96 | — | +0.01 | 7.4% | 111 | 7.4% | -0.99 | 5.75 | 3.80 | 7.70 | — |
| — | — | 0.03 | — | +0.01 | 7.6% | 111.5 | 7.6% | -0.99 | 6.20 | 5.30 | 7.10 | — |
| — | — | 2.13 | — | +0.01 | 7.8% | 112 | — | — | 6.80 | 4.90 | 8.70 | — |
| — | — | 2.13 | — | — | — | 113 | — | — | 7.85 | 6.80 | 8.90 | — |
| — | — | 2.13 | — | +0.00 | 8.6% | 114 | 8.6% | -1.00 | 8.80 | 6.90 | 10.70 | — |
| — | — | 2.13 | — | — | — | 115 | 9.0% | -1.00 | 9.80 | 7.90 | 11.70 | — |
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.