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 | |
| — | 19.85 | 20.50 | 20.18 | +1.00 | 25.7% | 85 | 25.7% | +0.00 | — | — | 0.03 | — |
| — | 14.05 | 15.55 | 14.80 | +1.00 | 20.7% | 90 | 20.7% | +0.00 | — | — | 0.03 | — |
| — | 8.05 | 12.20 | 10.12 | — | — | 95 | — | — | — | — | 0.03 | — |
| — | 7.10 | 9.55 | 8.32 | +1.00 | 14.3% | 96 | 14.3% | -0.00 | — | — | 0.04 | — |
| — | 7.05 | 9.35 | 8.20 | +1.00 | 13.4% | 97 | 13.4% | -0.00 | — | — | 0.04 | — |
| — | 6.85 | 7.60 | 7.22 | +1.00 | 12.6% | 98 | 12.6% | -0.00 | — | — | 0.06 | — |
| — | 4.10 | 7.80 | 5.95 | +1.00 | 11.9% | 99 | 11.9% | -0.00 | — | — | 0.07 | — |
| — | 4.90 | 5.55 | 5.22 | +1.00 | 11.4% | 100 | 11.4% | -0.00 | — | — | 0.10 | — |
| — | 4.40 | 5.90 | 5.15 | +0.99 | 11.4% | 100.5 | 11.4% | -0.01 | — | — | 0.12 | — |
| — | 3.10 | 4.55 | 3.83 | +0.99 | 11.4% | 101 | 11.4% | -0.01 | — | — | 0.14 | — |
| — | 2.72 | 4.90 | 3.81 | +0.98 | 11.3% | 101.5 | 11.3% | -0.02 | — | — | 0.16 | — |
| — | 2.90 | 4.40 | 3.65 | +0.97 | 11.1% | 102 | 11.1% | -0.03 | — | — | 0.19 | — |
| — | 1.63 | 4.10 | 2.87 | +0.96 | 10.4% | 102.5 | 10.4% | -0.04 | — | — | 0.22 | — |
| — | 1.95 | 2.57 | 2.26 | +0.94 | 9.5% | 103 | 9.5% | -0.06 | — | — | 0.24 | — |
| — | 1.47 | 2.08 | 1.77 | +0.91 | 8.4% | 103.5 | 8.4% | -0.09 | — | — | 0.33 | — |
| — | 0.82 | 2.79 | 1.80 | +0.87 | 7.4% | 104 | 7.4% | -0.13 | — | — | 0.19 | — |
| — | 0.05 | 1.31 | 0.68 | +0.78 | 6.4% | 104.5 | 6.4% | -0.22 | — | — | 0.33 | — |
| — | 0.04 | 0.71 | 0.38 | +0.61 | 5.7% | 105 | 5.7% | -0.40 | 0.29 | 0.11 | 0.48 | — |
| — | — | 0.47 | — | +0.38 | 5.4% | 105.5 | 5.4% | -0.65 | 0.82 | 0.09 | 1.55 | — |
| — | — | 0.29 | — | +0.18 | 5.3% | 106 | 5.3% | -0.89 | 0.89 | 0.43 | 1.35 | — |
| — | — | 0.24 | — | +0.09 | 5.7% | 106.5 | 5.7% | -1.00 | 1.36 | 1.05 | 1.68 | — |
| — | — | 0.19 | — | +0.05 | 6.4% | 107 | 6.4% | -1.00 | 1.86 | 0.74 | 2.98 | — |
| — | — | 0.15 | — | +0.03 | 7.1% | 107.5 | 7.1% | -1.00 | 2.37 | 2.05 | 2.68 | — |
| — | — | 0.13 | — | — | — | 108 | — | — | 2.90 | 2.55 | 3.25 | — |
| — | — | 0.12 | — | — | — | 108.5 | — | — | 3.38 | 3.05 | 3.70 | — |
| — | — | 0.10 | — | +0.00 | 8.2% | 109 | 8.2% | -1.00 | 3.85 | 3.50 | 4.20 | — |
| — | — | 0.09 | — | +0.00 | 8.5% | 109.5 | 8.5% | -1.00 | 4.38 | 4.05 | 4.70 | — |
| — | — | 0.08 | — | +0.00 | 8.7% | 110 | 8.7% | -1.00 | 4.83 | 4.45 | 5.20 | — |
| — | — | 0.07 | — | +0.00 | 8.8% | 110.5 | — | — | 5.38 | 5.05 | 5.70 | — |
| — | — | 0.06 | — | +0.00 | 8.9% | 111 | — | — | 5.88 | 5.55 | 6.20 | — |
| — | — | 0.05 | — | — | — | 111.5 | 9.1% | -1.00 | 6.35 | 6.00 | 6.70 | — |
| — | — | 0.05 | — | +0.00 | 9.2% | 112 | — | — | 6.90 | 6.55 | 7.25 | — |
| — | — | 0.04 | — | +0.00 | 9.5% | 113 | 9.5% | -1.00 | 7.85 | 7.50 | 8.20 | — |
| — | — | 0.04 | — | +0.00 | 9.9% | 114 | 9.9% | -1.00 | 8.90 | 8.55 | 9.25 | — |
| — | — | 0.03 | — | +0.00 | 10.3% | 115 | 10.3% | -1.00 | 9.90 | 9.55 | 10.25 | — |
| — | — | 0.03 | — | +0.00 | 10.7% | 116 | 10.7% | -1.00 | 10.88 | 10.55 | 11.20 | — |
| — | — | 0.03 | — | +0.00 | 11.2% | 117 | 11.2% | -1.00 | 11.88 | 11.50 | 12.25 | — |
| — | — | 0.03 | — | +0.00 | 11.8% | 118 | 11.8% | -1.00 | 12.88 | 12.55 | 13.20 | — |
| — | — | 0.03 | — | +0.00 | 12.3% | 119 | 12.3% | -1.00 | 14.28 | 13.55 | 15.00 | — |
| — | — | 0.03 | — | +0.00 | 12.9% | 120 | 12.9% | -1.00 | 14.90 | 14.55 | 15.25 | — |
| — | — | 0.03 | — | +0.00 | 13.6% | 121 | 13.6% | -1.00 | 15.88 | 15.50 | 16.25 | — |
| — | — | 0.03 | — | +0.00 | 16.3% | 125 | 16.3% | -1.00 | 19.90 | 19.55 | 20.25 | — |
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.