Spot 105.46
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 12.25 | 10.62 | +1.00 | 14.3% | 95 | 14.3% | -0.01 | — | — | 1.14 | — |
| — | 7.60 | 11.25 | 9.43 | +1.00 | 13.3% | 96 | 13.3% | -0.01 | — | — | 2.14 | — |
| — | 6.60 | 10.10 | 8.35 | +1.00 | 12.3% | 97 | 12.3% | -0.01 | — | — | 1.15 | — |
| — | 5.75 | 9.80 | 7.78 | +0.99 | 11.3% | 98 | 11.3% | -0.01 | — | — | 2.15 | — |
| — | 4.65 | 8.65 | 6.65 | +0.99 | 10.3% | 99 | 10.3% | -0.02 | — | — | 1.18 | — |
| — | 3.65 | 7.75 | 5.70 | +0.99 | 9.5% | 100 | 9.5% | -0.03 | — | — | 1.18 | — |
| — | 2.68 | 6.85 | 4.76 | +0.98 | 8.7% | 101 | 8.7% | -0.05 | — | — | 2.19 | — |
| — | 1.67 | 5.85 | 3.76 | +0.96 | 7.9% | 102 | 7.9% | -0.08 | — | — | 2.22 | — |
| — | 0.75 | 4.90 | 2.83 | +0.92 | 7.3% | 103 | 7.3% | -0.15 | — | — | 2.28 | — |
| — | 0.30 | 4.50 | 2.40 | +0.88 | 6.9% | 103.5 | 6.9% | -0.20 | — | — | 2.33 | — |
| — | 0.07 | 3.80 | 1.94 | +0.83 | 6.6% | 104 | 6.6% | -0.26 | — | — | 2.41 | — |
| — | — | 3.65 | — | +0.76 | 6.3% | 104.5 | 6.3% | -0.34 | 1.05 | 0.01 | 2.09 | — |
| — | — | 3.25 | — | +0.67 | 6.0% | 105 | 6.0% | -0.44 | — | — | 2.68 | — |
| — | — | 2.90 | — | +0.56 | 5.7% | 105.5 | 5.7% | -0.55 | — | — | 2.89 | — |
| — | — | 2.64 | — | +0.43 | 5.5% | 106 | 5.5% | -0.67 | — | — | 3.15 | — |
| — | — | 0.30 | — | +0.31 | 5.4% | 106.5 | 5.4% | -0.78 | 1.89 | 0.28 | 3.50 | — |
| — | — | 1.27 | — | +0.20 | 5.3% | 107 | 5.3% | -0.86 | — | — | 3.85 | — |
| — | — | 2.21 | — | +0.12 | 5.4% | 107.5 | 5.4% | -0.92 | 2.50 | 0.70 | 4.30 | — |
| — | — | 2.17 | — | +0.07 | 5.4% | 108 | 5.4% | -0.96 | 2.80 | 0.80 | 4.80 | — |
| — | — | 0.38 | — | +0.04 | 5.6% | 108.5 | 5.6% | -0.98 | 3.34 | 1.38 | 5.30 | — |
| — | — | 0.97 | — | +0.02 | 5.7% | 109 | 5.7% | -0.99 | 3.74 | 1.73 | 5.75 | — |
| — | — | 1.17 | — | +0.01 | 5.8% | 109.5 | 5.8% | -0.99 | 4.25 | 2.25 | 6.25 | — |
| — | — | 2.14 | — | +0.01 | 6.0% | 110 | 6.0% | -1.00 | 4.72 | 2.70 | 6.75 | 0 |
| 0 | — | 2.13 | — | +0.00 | 6.1% | 110.5 | 6.1% | -1.00 | 5.45 | 3.65 | 7.25 | 0 |
| — | — | 1.33 | — | +0.00 | 6.2% | 111 | 6.2% | -1.00 | 5.65 | 3.55 | 7.75 | — |
| — | — | 0.96 | — | +0.00 | 6.3% | 111.5 | 6.3% | -1.00 | 6.42 | 4.60 | 8.25 | — |
| — | — | 2.13 | — | +0.00 | 6.4% | 112 | 6.4% | -1.00 | 6.92 | 5.10 | 8.75 | — |
| — | — | 2.13 | — | +0.00 | 6.7% | 113 | 6.7% | -1.00 | 7.92 | 6.10 | 9.75 | — |
| — | — | 1.32 | — | +0.00 | 6.9% | 114 | 6.9% | -1.00 | 8.93 | 7.10 | 10.75 | — |
| — | — | 0.96 | — | +0.00 | 7.3% | 115 | 7.3% | -1.00 | 9.93 | 8.10 | 11.75 | — |
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.