Spot 105.14
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 20.60 | 19.80 | +1.00 | 22.6% | 85 | 22.6% | -0.00 | — | — | 0.06 | — |
| — | 14.05 | 17.20 | 15.62 | +1.00 | 18.3% | 90 | 18.3% | -0.00 | — | — | 0.11 | — |
| — | 12.10 | 14.65 | 13.38 | +1.00 | 17.0% | 92 | 17.0% | -0.01 | — | — | 0.14 | — |
| — | 11.10 | 13.70 | 12.40 | +1.00 | 16.8% | 93 | 16.8% | -0.01 | — | — | 0.16 | — |
| — | 10.00 | 11.70 | 10.85 | +1.00 | 16.2% | 94 | 16.2% | -0.01 | — | — | 0.19 | — |
| — | 9.10 | 12.20 | 10.65 | — | — | 95 | — | — | — | — | 0.22 | — |
| — | 8.05 | 9.80 | 8.93 | — | — | 96 | 14.3% | -0.01 | — | — | 0.24 | — |
| — | 7.05 | 9.40 | 8.22 | +1.00 | 13.3% | 97 | 13.3% | -0.02 | — | — | 0.28 | — |
| — | 5.20 | 8.40 | 6.80 | +0.99 | 12.3% | 98 | 12.3% | -0.02 | — | — | 0.25 | — |
| — | 3.75 | 6.60 | 5.17 | +0.99 | 11.4% | 99 | 11.4% | -0.03 | — | — | 0.38 | — |
| — | 4.10 | 6.40 | 5.25 | +0.99 | 10.4% | 100 | 10.4% | -0.05 | — | — | 0.28 | — |
| — | 2.82 | 5.40 | 4.11 | +0.98 | 9.4% | 101 | 9.4% | -0.07 | — | — | 0.25 | — |
| — | 2.23 | 3.65 | 2.94 | +0.96 | 8.3% | 102 | 8.3% | -0.11 | 0.26 | 0.12 | 0.40 | — |
| — | 0.58 | 2.60 | 1.59 | +0.91 | 7.3% | 103 | 7.3% | -0.18 | — | — | 0.43 | — |
| — | 1.18 | 1.69 | 1.44 | +0.81 | 6.4% | 104 | 6.4% | -0.31 | — | — | 0.66 | — |
| — | 0.47 | 0.98 | 0.72 | — | — | 105 | 5.8% | -0.55 | 0.72 | 0.25 | 1.20 | — |
| — | 0.13 | 0.37 | 0.25 | — | — | 106 | — | — | 1.25 | 0.10 | 2.40 | — |
| — | — | 0.34 | — | — | — | 107 | — | — | 2.31 | 1.11 | 3.50 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 108 | — | — | 3.25 | 2.00 | 4.50 | — |
| — | — | 0.02 | — | — | — | 109 | — | — | 3.27 | 2.19 | 4.35 | — |
| — | — | 0.22 | — | — | — | 110 | 6.6% | -1.00 | 4.62 | 3.75 | 5.50 | — |
| — | — | 0.23 | — | +0.00 | 6.8% | 111 | 6.8% | -1.00 | 5.35 | 4.20 | 6.50 | — |
| — | — | 0.21 | — | +0.00 | 6.9% | 112 | 6.9% | -1.00 | 6.92 | 6.35 | 7.50 | — |
| — | — | 0.19 | — | +0.00 | 7.1% | 113 | 7.1% | -1.00 | 7.83 | 6.35 | 9.30 | — |
| — | — | 0.17 | — | +0.00 | 7.3% | 114 | 7.3% | -1.00 | 8.75 | 7.20 | 10.30 | — |
| — | — | 0.15 | — | +0.00 | 7.5% | 115 | 7.5% | -1.00 | 10.03 | 8.75 | 11.30 | — |
| — | — | 0.13 | — | — | — | 116 | — | — | 11.62 | 9.95 | 13.30 | — |
| — | — | 0.12 | — | — | — | 117 | — | — | 12.00 | 11.50 | 12.50 | — |
| — | — | 0.11 | — | +0.00 | 8.6% | 118 | 8.6% | -1.00 | 13.03 | 11.75 | 14.30 | — |
| — | — | 0.10 | — | +0.00 | 9.0% | 119 | 9.0% | -1.00 | 14.50 | 12.70 | 16.30 | — |
| — | — | 0.08 | — | +0.00 | 9.6% | 120 | 9.6% | -1.00 | 14.72 | 13.15 | 16.30 | — |
| — | — | 0.08 | — | +0.00 | 10.1% | 121 | 10.1% | -1.00 | 16.02 | 14.75 | 17.30 | — |
| — | — | 0.07 | — | +0.00 | 10.7% | 122 | 10.7% | -1.00 | 17.12 | 15.95 | 18.30 | — |
| — | — | 0.06 | — | +0.00 | 11.4% | 123 | 11.4% | -1.00 | 17.73 | 16.15 | 19.30 | — |
| — | — | 0.06 | — | +0.00 | 12.1% | 124 | 12.1% | -1.00 | 18.57 | 17.65 | 19.50 | — |
| — | — | 0.05 | — | +0.00 | 12.8% | 125 | 12.8% | -1.00 | 19.73 | 18.95 | 20.50 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 126 | 13.6% | -1.00 | 21.55 | 19.90 | 23.20 | — |
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.