Spot 105.10
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.75 | 21.25 | 20.50 | +1.00 | 26.3% | 85 | 26.3% | +0.00 | — | — | 0.41 | — |
| — | 14.00 | 16.25 | 15.12 | +1.00 | 21.7% | 90 | 21.7% | +0.00 | — | — | 0.21 | — |
| — | 9.00 | 11.20 | 10.10 | +1.00 | 16.9% | 95 | 16.9% | +0.00 | — | — | 0.21 | — |
| — | 8.15 | 10.25 | 9.20 | +1.00 | 16.0% | 96 | 16.0% | +0.00 | — | — | 0.41 | — |
| — | 7.00 | 9.25 | 8.12 | +1.00 | 15.2% | 97 | 15.2% | +0.00 | — | — | 0.21 | — |
| — | 6.00 | 8.15 | 7.08 | +1.00 | 14.4% | 98 | 14.4% | -0.00 | — | — | 0.21 | — |
| — | 5.80 | 7.10 | 6.45 | +1.00 | 13.8% | 99 | 13.8% | -0.00 | — | — | 0.41 | — |
| — | 4.80 | 5.55 | 5.17 | +1.00 | 13.6% | 100 | 13.6% | -0.00 | — | — | 0.42 | — |
| — | 3.70 | 5.75 | 4.72 | +1.00 | 13.7% | 100.5 | 13.7% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 4.55 | 4.15 | +1.00 | 13.9% | 101 | 13.9% | -0.00 | — | — | 0.42 | — |
| — | 3.30 | 4.05 | 3.67 | +0.99 | 14.1% | 101.5 | 14.1% | -0.01 | — | — | 0.23 | — |
| — | 2.80 | 3.60 | 3.20 | +0.98 | 13.9% | 102 | 13.9% | -0.02 | — | — | 0.22 | — |
| — | 2.33 | 3.05 | 2.69 | +0.97 | 13.2% | 102.5 | 13.2% | -0.03 | — | — | 0.23 | — |
| — | 1.82 | 2.52 | 2.17 | +0.95 | 12.1% | 103 | 12.1% | -0.05 | — | — | 0.03 | — |
| — | 1.35 | 2.00 | 1.68 | +0.92 | 10.7% | 103.5 | 10.7% | -0.08 | — | — | 0.64 | — |
| — | 0.90 | 1.54 | 1.22 | +0.88 | 9.2% | 104 | 9.2% | -0.12 | — | — | 0.28 | — |
| — | 0.44 | 1.04 | 0.74 | +0.78 | 7.9% | 104.5 | 7.9% | -0.22 | — | — | 0.32 | — |
| — | 0.12 | 0.61 | 0.36 | +0.58 | 7.1% | 105 | 7.1% | -0.43 | 0.25 | 0.03 | 0.47 | — |
| — | — | 0.25 | — | +0.30 | 7.0% | 105.5 | 7.0% | -0.71 | 0.49 | 0.20 | 0.79 | — |
| — | — | 0.25 | — | +0.12 | 7.2% | 106 | 7.2% | -0.91 | 0.64 | 0.02 | 1.25 | — |
| — | — | 0.03 | — | +0.06 | 8.0% | 106.5 | 8.0% | -0.98 | 1.43 | 0.92 | 1.93 | — |
| — | — | 0.42 | — | +0.03 | 8.6% | 107 | 8.6% | -1.00 | 1.99 | 1.54 | 2.43 | — |
| — | — | 0.59 | — | +0.01 | 9.0% | 107.5 | 9.0% | -1.00 | 2.38 | 2.03 | 2.74 | — |
| — | — | 0.62 | — | +0.00 | 9.4% | 108 | 9.4% | -1.00 | 2.83 | 2.41 | 3.25 | — |
| — | — | 0.42 | — | +0.00 | 9.7% | 108.5 | 9.7% | -1.00 | 3.42 | 3.10 | 3.75 | — |
| — | — | 0.21 | — | +0.00 | 9.9% | 109 | 9.9% | -1.00 | 3.83 | 3.40 | 4.25 | — |
| — | — | 0.72 | — | +0.00 | 10.0% | 109.5 | 10.0% | -1.00 | 4.40 | 4.05 | 4.75 | — |
| — | — | 0.21 | — | +0.00 | 10.0% | 110 | 10.0% | -1.00 | 4.50 | 3.75 | 5.25 | — |
| — | — | 0.41 | — | +0.00 | 10.0% | 110.5 | 10.0% | -1.00 | 5.33 | 4.90 | 5.75 | — |
| — | — | 0.21 | — | +0.00 | 10.1% | 111 | 10.1% | -1.00 | 5.90 | 5.55 | 6.25 | — |
| — | — | 0.41 | — | +0.00 | 10.2% | 111.5 | 10.2% | -1.00 | 6.42 | 6.10 | 6.75 | — |
| — | — | 0.21 | — | +0.00 | 10.3% | 112 | 10.3% | -1.00 | 6.83 | 6.40 | 7.25 | — |
| — | — | 0.41 | — | +0.00 | 10.5% | 113 | 10.5% | -1.00 | 7.90 | 7.55 | 8.25 | — |
| — | — | 0.41 | — | +0.00 | 10.7% | 114 | 10.7% | -1.00 | 9.22 | 8.55 | 9.90 | — |
| — | — | 0.21 | — | +0.00 | 11.1% | 115 | 11.1% | -1.00 | 9.90 | 9.55 | 10.25 | — |
| — | — | 0.21 | — | +0.00 | 11.5% | 116 | 11.5% | -1.00 | 10.82 | 10.40 | 11.25 | — |
| — | — | 0.21 | — | +0.00 | 11.9% | 117 | 11.9% | -1.00 | 11.93 | 10.80 | 13.05 | — |
| — | — | 0.41 | — | +0.00 | 12.4% | 118 | 12.4% | -1.00 | 12.93 | 11.80 | 14.05 | — |
| — | — | 0.41 | — | +0.00 | 13.0% | 119 | 13.0% | -1.00 | 13.93 | 12.80 | 15.05 | — |
| — | — | 0.21 | — | +0.00 | 13.6% | 120 | 13.6% | -1.00 | 14.85 | 13.80 | 15.90 | — |
| — | — | 0.21 | — | +0.00 | 14.2% | 121 | 14.2% | -1.00 | 15.93 | 14.80 | 17.05 | — |
| — | — | 0.21 | — | +0.00 | 17.1% | 125 | 17.1% | -1.00 | 19.52 | 18.80 | 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.