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 | |
| — | 10.00 | 10.65 | 10.32 | +1.00 | 16.9% | 95 | 16.9% | +0.00 | — | — | 0.02 | — |
| — | 9.00 | 9.70 | 9.35 | +1.00 | 15.7% | 96 | 15.7% | +0.00 | — | — | 0.02 | — |
| — | 6.80 | 9.45 | 8.12 | +1.00 | 14.6% | 97 | 14.6% | +0.00 | — | — | 0.02 | — |
| — | 7.00 | 7.65 | 7.33 | +1.00 | 13.5% | 98 | 13.5% | +0.00 | — | — | 0.02 | — |
| — | 4.95 | 6.70 | 5.83 | +1.00 | 12.6% | 99 | 12.6% | +0.00 | — | — | 0.22 | — |
| — | 5.00 | 5.65 | 5.33 | +1.00 | 11.8% | 100 | 11.8% | +0.00 | — | — | 0.21 | — |
| — | 3.75 | 5.20 | 4.47 | +1.00 | 11.4% | 100.5 | 11.4% | +0.00 | — | — | 0.22 | — |
| — | 2.43 | 5.50 | 3.96 | +1.00 | 11.1% | 101 | 11.1% | -0.00 | — | — | 0.21 | — |
| — | 3.50 | 4.20 | 3.85 | +1.00 | 10.8% | 101.5 | 10.8% | -0.00 | — | — | 0.01 | — |
| — | 2.93 | 3.65 | 3.29 | +1.00 | 10.5% | 102 | 10.5% | -0.00 | — | — | 0.41 | — |
| — | 0.83 | 3.20 | 2.02 | +1.00 | 10.2% | 102.5 | 10.2% | -0.00 | — | — | 0.21 | — |
| — | 0.15 | 5.00 | 2.58 | +0.99 | 10.0% | 103 | 10.0% | -0.01 | — | — | 0.22 | — |
| — | 0.39 | 2.16 | 1.27 | +0.97 | 9.8% | 103.5 | 9.8% | -0.03 | — | — | 0.22 | — |
| — | — | 1.66 | — | +0.95 | 9.6% | 104 | 9.6% | -0.05 | — | — | 0.63 | — |
| — | 0.60 | 1.31 | 0.95 | +0.90 | 9.3% | 104.5 | 9.3% | -0.10 | — | — | 0.26 | — |
| — | 0.01 | 2.07 | 1.04 | +0.77 | 8.7% | 105 | 8.7% | -0.23 | — | — | 0.34 | — |
| — | — | 0.38 | — | +0.50 | 8.5% | 105.5 | 8.5% | -0.51 | 0.33 | 0.09 | 0.57 | — |
| — | — | 0.25 | — | +0.20 | 8.6% | 106 | 8.6% | -0.82 | 0.86 | 0.49 | 1.24 | — |
| — | — | 0.22 | — | +0.06 | 8.9% | 106.5 | 8.9% | -0.97 | 1.22 | 0.89 | 1.55 | — |
| — | — | 0.42 | — | +0.02 | 9.0% | 107 | 9.0% | -1.00 | 2.21 | 1.38 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 107.5 | 9.1% | -1.00 | 1.28 | 0.05 | 2.52 | — |
| — | — | 0.21 | — | +0.00 | 9.1% | 108 | 9.1% | -1.00 | 2.60 | 2.16 | 3.05 | — |
| — | — | 0.21 | — | +0.00 | 9.2% | 108.5 | 9.2% | -1.00 | 3.21 | 2.87 | 3.55 | — |
| — | — | 0.21 | — | +0.00 | 9.2% | 109 | 9.2% | -1.00 | 3.70 | 3.35 | 4.05 | — |
| — | — | 0.22 | — | +0.00 | 9.3% | 109.5 | 9.3% | -1.00 | 3.30 | 2.05 | 4.55 | — |
| — | — | 0.22 | — | +0.00 | 9.4% | 110 | 9.4% | -1.00 | 4.72 | 4.40 | 5.05 | — |
| — | — | 0.22 | — | +0.00 | 9.6% | 110.5 | 9.6% | -1.00 | 5.22 | 4.80 | 5.65 | — |
| — | — | 0.22 | — | +0.00 | 9.7% | 111 | 9.7% | -1.00 | 5.72 | 5.30 | 6.15 | — |
| — | — | 0.61 | — | +0.00 | 9.9% | 111.5 | 9.9% | -1.00 | 6.12 | 5.65 | 6.60 | — |
| — | — | 0.22 | — | +0.00 | 10.1% | 112 | 10.1% | -1.00 | 6.72 | 6.40 | 7.05 | — |
| — | — | 0.22 | — | +0.00 | 10.6% | 113 | 10.6% | -1.00 | 7.55 | 5.60 | 9.50 | — |
| — | — | 0.41 | — | +0.00 | 11.1% | 114 | 11.1% | -1.00 | 9.53 | 8.35 | 10.70 | 0 |
| 0 | — | 0.22 | — | +0.00 | 11.7% | 115 | 11.7% | -1.00 | 9.70 | 9.35 | 10.05 | — |
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.