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 | |
| — | 8.45 | 10.85 | 9.65 | +1.00 | 16.4% | 95 | 16.4% | +0.00 | — | — | 0.21 | — |
| — | 9.10 | 9.85 | 9.47 | +1.00 | 15.2% | 96 | 15.2% | +0.00 | — | — | 0.21 | — |
| — | 6.45 | 8.85 | 7.65 | +1.00 | 14.1% | 97 | 14.1% | +0.00 | — | — | 0.28 | — |
| — | 5.50 | 9.05 | 7.28 | +1.00 | 13.1% | 98 | 13.1% | +0.00 | — | — | 0.21 | — |
| — | 4.50 | 8.25 | 6.38 | +1.00 | 12.2% | 99 | 12.2% | +0.00 | — | — | 0.01 | — |
| — | 3.90 | 6.05 | 4.97 | +1.00 | 11.3% | 100 | 11.3% | +0.00 | — | — | 2.13 | — |
| — | 4.30 | 6.35 | 5.33 | +1.00 | 10.9% | 100.5 | 10.9% | +0.00 | — | — | 2.11 | — |
| — | 2.86 | 5.85 | 4.36 | +1.00 | 10.5% | 101 | 10.5% | -0.00 | — | — | 2.11 | 34 |
| 0 | 1.98 | 4.20 | 3.09 | +1.00 | 10.2% | 101.5 | 10.2% | -0.00 | — | — | 2.13 | — |
| — | 1.48 | 5.00 | 3.24 | +1.00 | 10.0% | 102 | 10.0% | -0.00 | — | — | 1.51 | — |
| — | 2.65 | 3.20 | 2.92 | +1.00 | 10.1% | 102.5 | 10.1% | -0.00 | — | — | 0.75 | — |
| — | 1.96 | 4.65 | 3.31 | +0.99 | 10.3% | 103 | 10.3% | -0.01 | — | — | 1.52 | — |
| — | 0.08 | 2.56 | 1.32 | +0.97 | 10.4% | 103.5 | 10.4% | -0.03 | — | — | 0.92 | — |
| — | 0.98 | 1.86 | 1.42 | +0.95 | 9.7% | 104 | 9.7% | -0.05 | 1.38 | 0.01 | 2.74 | — |
| — | 0.37 | 2.31 | 1.34 | +0.90 | 8.4% | 104.5 | 8.4% | -0.10 | — | — | 0.44 | — |
| — | — | 4.80 | — | +0.77 | 7.2% | 105 | 7.2% | -0.23 | 1.14 | 0.07 | 2.20 | — |
| — | — | 0.49 | — | +0.50 | 6.4% | 105.5 | 6.4% | -0.51 | 2.51 | 0.02 | 5.00 | — |
| — | 0.05 | 2.62 | 1.33 | +0.20 | 6.4% | 106 | 6.4% | -0.82 | 0.56 | 0.20 | 0.92 | — |
| — | — | 0.02 | — | +0.06 | 6.9% | 106.5 | 6.9% | -0.97 | 2.75 | 0.51 | 5.00 | — |
| — | — | 1.62 | — | +0.02 | 7.5% | 107 | 7.5% | -1.00 | 1.75 | 0.01 | 3.50 | — |
| — | — | 1.55 | — | +0.00 | 7.9% | 107.5 | 7.9% | -1.00 | 2.05 | 1.70 | 2.40 | — |
| — | — | 1.61 | — | +0.00 | 8.2% | 108 | 8.2% | -1.00 | 2.55 | 2.20 | 2.90 | — |
| — | — | 2.13 | — | +0.00 | 8.3% | 108.5 | 8.3% | -1.00 | 4.10 | 2.70 | 5.50 | — |
| — | — | 0.21 | — | +0.00 | 8.4% | 109 | 8.4% | -1.00 | 4.42 | 2.85 | 6.00 | — |
| — | — | 1.71 | — | +0.00 | 8.4% | 109.5 | 8.4% | -1.00 | 4.29 | 2.54 | 6.05 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 110 | — | — | 5.53 | 4.20 | 6.85 | — |
| — | — | 4.80 | — | +0.00 | 8.7% | 110.5 | — | — | 5.08 | 4.70 | 5.45 | — |
| — | — | 4.80 | — | +0.00 | 8.8% | 111 | 8.8% | -1.00 | 5.58 | 5.20 | 5.95 | — |
| 0 | — | 2.13 | — | — | — | 111.5 | — | — | 6.08 | 5.70 | 6.45 | 0 |
| 0 | — | 4.75 | — | — | — | 112 | 9.1% | -1.00 | 7.42 | 5.85 | 9.00 | 0 |
| 0 | — | 0.21 | — | +0.00 | 9.5% | 113 | 9.5% | -1.00 | 6.85 | 5.75 | 7.95 | 0 |
| — | — | 2.13 | — | — | — | 114 | 10.0% | -1.00 | 9.57 | 8.15 | 11.00 | — |
| — | — | 0.21 | — | +0.00 | 10.5% | 115 | 10.5% | -1.00 | 10.38 | 9.20 | 11.55 | — |
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.