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 | |
| — | 10.05 | 10.75 | 10.40 | +1.00 | 14.2% | 95 | 14.2% | -0.00 | — | — | 0.21 | — |
| — | 9.05 | 9.75 | 9.40 | +1.00 | 13.3% | 96 | 13.3% | -0.00 | — | — | 0.22 | — |
| — | 6.40 | 10.50 | 8.45 | +1.00 | 12.5% | 97 | 12.5% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 9.45 | 7.50 | +1.00 | 11.7% | 98 | 11.7% | -0.00 | — | — | 0.42 | — |
| — | 6.05 | 8.50 | 7.28 | +1.00 | 11.0% | 99 | 11.0% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 5.75 | 5.40 | +0.99 | 10.4% | 100 | 10.4% | -0.01 | — | — | 0.22 | — |
| — | 2.90 | 7.00 | 4.95 | +0.98 | 10.2% | 100.5 | 10.2% | -0.02 | — | — | 0.24 | — |
| — | 4.05 | 4.75 | 4.40 | +0.98 | 10.0% | 101 | 10.0% | -0.02 | — | — | 0.43 | — |
| — | 1.95 | 4.25 | 3.10 | +0.97 | 9.8% | 101.5 | 9.8% | -0.03 | — | — | 0.63 | — |
| — | 3.10 | 4.55 | 3.83 | +0.96 | 9.6% | 102 | 9.6% | -0.04 | — | — | 0.23 | — |
| — | 2.60 | 3.25 | 2.92 | +0.95 | 9.3% | 102.5 | 9.3% | -0.05 | — | — | 2.17 | — |
| — | 2.10 | 4.45 | 3.27 | +0.94 | 8.9% | 103 | 8.9% | -0.06 | — | — | 0.05 | — |
| — | 1.44 | 4.25 | 2.85 | — | — | 103.5 | 8.5% | -0.09 | — | — | 0.32 | — |
| — | 1.04 | 3.20 | 2.12 | +0.87 | 7.9% | 104 | 7.9% | -0.13 | — | — | 0.11 | — |
| — | — | 2.06 | — | +0.81 | 7.3% | 104.5 | 7.3% | -0.19 | — | — | 0.77 | — |
| — | 0.23 | 1.10 | 0.67 | +0.70 | 6.8% | 105 | 6.8% | -0.31 | 0.28 | 0.06 | 0.50 | — |
| — | 0.14 | 0.39 | 0.27 | +0.53 | 6.4% | 105.5 | 6.4% | -0.48 | 0.48 | 0.25 | 0.71 | — |
| — | 0.03 | 0.38 | 0.20 | +0.33 | 6.3% | 106 | 6.3% | -0.71 | 0.90 | 0.55 | 1.25 | — |
| — | — | 0.48 | — | +0.16 | 6.4% | 106.5 | 6.4% | -0.91 | 2.09 | 0.93 | 3.25 | — |
| — | — | 0.25 | — | +0.07 | 6.8% | 107 | 6.8% | -1.00 | 1.79 | 1.37 | 2.21 | — |
| — | — | 0.23 | — | +0.04 | 7.2% | 107.5 | 7.2% | -1.00 | 2.79 | 1.89 | 3.70 | — |
| — | — | 0.03 | — | +0.02 | 7.5% | 108 | 7.5% | -1.00 | 3.24 | 2.38 | 4.10 | — |
| — | — | 1.22 | — | +0.01 | 7.7% | 108.5 | 7.7% | -1.00 | 2.70 | 1.10 | 4.30 | — |
| — | — | 1.42 | — | — | — | 109 | 7.9% | -1.00 | 3.70 | 3.35 | 4.05 | — |
| — | — | 0.22 | — | +0.00 | 8.0% | 109.5 | — | — | 4.20 | 3.85 | 4.55 | — |
| — | — | 0.10 | — | +0.00 | 8.0% | 110 | 8.0% | -1.00 | 4.70 | 4.35 | 5.05 | — |
| — | — | 0.42 | — | +0.00 | 8.1% | 110.5 | 8.1% | -1.00 | 5.58 | 4.85 | 6.30 | — |
| — | — | 0.22 | — | +0.00 | 8.2% | 111 | 8.2% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.41 | — | +0.00 | 8.3% | 111.5 | — | — | 6.20 | 5.85 | 6.55 | — |
| — | — | 0.61 | — | — | — | 112 | 8.4% | -1.00 | 6.70 | 6.35 | 7.05 | — |
| — | — | 0.41 | — | +0.00 | 8.7% | 113 | 8.7% | -1.00 | 7.70 | 7.35 | 8.05 | — |
| — | — | 0.21 | — | +0.00 | 9.1% | 114 | 9.1% | -1.00 | 8.70 | 8.35 | 9.05 | — |
| — | — | 0.41 | — | — | — | 115 | — | — | 10.07 | 9.35 | 10.80 | — |
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.