Spot 105.30
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 11.85 | 10.43 | — | — | 95 | — | — | — | — | 2.14 | — |
| — | 7.45 | 11.50 | 9.47 | +1.00 | 12.4% | 96 | 12.4% | -0.01 | — | — | 2.15 | — |
| — | 6.85 | 9.95 | 8.40 | — | — | 97 | 11.7% | -0.01 | — | — | 2.15 | — |
| — | 5.45 | 9.55 | 7.50 | — | — | 98 | 10.9% | -0.01 | — | — | 2.16 | — |
| — | 5.20 | 8.55 | 6.88 | +0.99 | 10.0% | 99 | — | — | — | — | 2.17 | — |
| — | 4.20 | 5.70 | 4.95 | +0.99 | 9.3% | 100 | 9.3% | -0.03 | — | — | 2.18 | — |
| — | 2.51 | 4.70 | 3.60 | +0.98 | 8.5% | 101 | — | — | 1.12 | 0.05 | 2.20 | — |
| — | 1.84 | 5.65 | 3.75 | +0.96 | 7.8% | 102 | — | — | — | — | 0.57 | — |
| — | 0.89 | 4.80 | 2.85 | — | — | 103 | 7.1% | -0.15 | — | — | 0.59 | — |
| — | 0.39 | 3.00 | 1.70 | — | — | 103.5 | 6.7% | -0.20 | — | — | 2.38 | — |
| — | — | 3.95 | — | — | — | 104 | 6.4% | -0.26 | 0.34 | 0.28 | 0.40 | — |
| — | 0.02 | 1.34 | 0.68 | — | — | 104.5 | — | — | — | — | 2.60 | — |
| — | — | 3.20 | — | +0.67 | 5.8% | 105 | — | — | 1.52 | 0.27 | 2.78 | — |
| — | — | 0.65 | — | +0.56 | 5.5% | 105.5 | 5.5% | -0.55 | — | — | 2.99 | — |
| — | 0.01 | 1.04 | 0.53 | +0.43 | 5.3% | 106 | 5.3% | -0.67 | — | — | 3.25 | — |
| — | — | 0.43 | — | — | — | 106.5 | — | — | 2.23 | 0.87 | 3.60 | — |
| — | — | 2.27 | — | +0.20 | 5.1% | 107 | 5.1% | -0.86 | 2.00 | 0.01 | 4.00 | 0 |
| 2 | — | 2.20 | — | +0.12 | 5.2% | 107.5 | 5.2% | -0.92 | 2.90 | 1.35 | 4.45 | 3 |
| 0 | — | 0.58 | — | +0.07 | 5.4% | 108 | 5.4% | -0.96 | 3.12 | 1.43 | 4.80 | 0 |
| 0 | — | 0.57 | — | +0.04 | 5.7% | 108.5 | 5.7% | -0.98 | 3.60 | 1.75 | 5.45 | 16 |
| 0 | — | 0.10 | — | +0.02 | 5.9% | 109 | 5.9% | -0.99 | 4.33 | 2.72 | 5.95 | — |
| — | — | 2.14 | — | +0.01 | 6.1% | 109.5 | 6.1% | -0.99 | 4.55 | 2.70 | 6.40 | — |
| — | — | 2.14 | — | +0.01 | 6.3% | 110 | 6.3% | -1.00 | 5.05 | 3.20 | 6.90 | — |
| — | — | 2.13 | — | +0.00 | 6.4% | 110.5 | 6.4% | -1.00 | 5.38 | 3.95 | 6.80 | — |
| — | — | 2.13 | — | +0.00 | 6.5% | 111 | 6.5% | -1.00 | 5.88 | 5.70 | 6.05 | — |
| — | — | 2.13 | — | +0.00 | 6.6% | 111.5 | 6.6% | -1.00 | 6.38 | 4.95 | 7.80 | — |
| — | — | 2.13 | — | +0.00 | 6.7% | 112 | 6.7% | -1.00 | 6.88 | 6.70 | 7.05 | — |
| — | — | 2.13 | — | +0.00 | 7.0% | 113 | 7.0% | -1.00 | 7.88 | 7.70 | 8.05 | — |
| — | — | 2.13 | — | +0.00 | 7.2% | 114 | 7.2% | -1.00 | 8.32 | 7.60 | 9.05 | — |
| — | — | 2.13 | — | +0.00 | 7.6% | 115 | 7.6% | -1.00 | 9.40 | 7.95 | 10.85 | — |
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.