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 | |
| — | 8.55 | 12.15 | 10.35 | +1.00 | 15.0% | 95 | 15.0% | -0.00 | — | — | 0.21 | — |
| — | 7.55 | 11.70 | 9.62 | +1.00 | 14.2% | 96 | 14.2% | -0.00 | — | — | 1.01 | — |
| — | 7.40 | 10.15 | 8.78 | +1.00 | 13.4% | 97 | 13.4% | -0.00 | — | — | 0.22 | — |
| — | 5.55 | 9.40 | 7.47 | +1.00 | 13.1% | 98 | 13.1% | -0.00 | — | — | 0.41 | — |
| — | 4.55 | 8.30 | 6.42 | +1.00 | 13.4% | 99 | 13.4% | -0.00 | — | — | 2.13 | — |
| — | 3.55 | 7.15 | 5.35 | +0.99 | 13.7% | 100 | 13.7% | -0.01 | — | — | 0.75 | — |
| — | 3.05 | 6.65 | 4.85 | +0.98 | 13.7% | 100.5 | 13.7% | -0.02 | — | — | 0.43 | — |
| — | 4.20 | 4.95 | 4.58 | +0.98 | 13.3% | 101 | 13.3% | -0.02 | 0.23 | 0.01 | 0.44 | — |
| — | 2.79 | 5.65 | 4.22 | +0.97 | 12.6% | 101.5 | 12.6% | -0.03 | — | — | 2.14 | — |
| — | 1.89 | 5.00 | 3.44 | +0.96 | 11.7% | 102 | 11.7% | -0.04 | — | — | 0.25 | — |
| — | 2.60 | 3.45 | 3.02 | +0.95 | 10.8% | 102.5 | 10.8% | -0.05 | 0.14 | 0.03 | 0.24 | — |
| — | 0.92 | 2.95 | 1.94 | +0.94 | 9.9% | 103 | 9.9% | -0.06 | — | — | 0.26 | — |
| — | 1.34 | 2.46 | 1.90 | +0.91 | 9.0% | 103.5 | 9.0% | -0.09 | — | — | 0.44 | — |
| — | 1.34 | 1.96 | 1.65 | +0.87 | 8.1% | 104 | 8.1% | -0.13 | — | — | 0.89 | — |
| — | 0.91 | 1.67 | 1.29 | +0.81 | 7.2% | 104.5 | 7.2% | -0.19 | — | — | 0.34 | — |
| — | — | 2.99 | — | +0.70 | 6.4% | 105 | 6.4% | -0.31 | 0.26 | 0.01 | 0.51 | — |
| — | 0.23 | 0.70 | 0.47 | +0.53 | 5.8% | 105.5 | 5.8% | -0.48 | — | — | 2.47 | — |
| — | 0.05 | 0.24 | 0.14 | +0.33 | 5.5% | 106 | 5.5% | -0.71 | 0.68 | 0.43 | 0.92 | — |
| — | — | 0.30 | — | +0.16 | 5.5% | 106.5 | 5.5% | -0.91 | 1.93 | 0.75 | 3.10 | — |
| — | — | 0.45 | — | +0.07 | 5.8% | 107 | 5.8% | -1.00 | — | — | 1.64 | — |
| — | — | 0.02 | — | +0.04 | 6.3% | 107.5 | 6.3% | -1.00 | 2.06 | 1.70 | 2.42 | — |
| — | — | 0.03 | — | +0.02 | 6.7% | 108 | 6.7% | -1.00 | 2.44 | 2.22 | 2.66 | — |
| — | — | 0.62 | — | +0.01 | 7.2% | 108.5 | 7.2% | -1.00 | 3.77 | 2.70 | 4.85 | — |
| — | — | 1.12 | — | +0.00 | 7.6% | 109 | 7.6% | -1.00 | 3.55 | 3.20 | 3.90 | — |
| — | — | 0.42 | — | +0.00 | 7.8% | 109.5 | 7.8% | -1.00 | 4.01 | 1.97 | 6.05 | — |
| — | — | 0.10 | — | +0.00 | 8.0% | 110 | 8.0% | -1.00 | 4.70 | 4.45 | 4.95 | — |
| — | — | 0.62 | — | +0.00 | 8.1% | 110.5 | 8.1% | -1.00 | 5.88 | 4.70 | 7.05 | — |
| — | — | 2.13 | — | +0.00 | 8.2% | 111 | 8.2% | -1.00 | 6.35 | 5.15 | 7.55 | — |
| — | — | 4.80 | — | +0.00 | 8.3% | 111.5 | 8.3% | -1.00 | 5.97 | 3.90 | 8.05 | — |
| — | — | 1.11 | — | +0.00 | 8.4% | 112 | 8.4% | -1.00 | 6.47 | 4.40 | 8.55 | — |
| — | — | 1.01 | — | +0.00 | 8.6% | 113 | 8.6% | -1.00 | 7.55 | 7.15 | 7.95 | — |
| — | — | 0.21 | — | +0.00 | 8.9% | 114 | 8.9% | -1.00 | 8.47 | 6.40 | 10.55 | — |
| — | — | 0.21 | — | +0.00 | 9.2% | 115 | 9.2% | -1.00 | 9.55 | 7.95 | 11.15 | — |
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.