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 | |
| — | 18.95 | 21.35 | 20.15 | +1.00 | 24.8% | 85 | 24.8% | +0.00 | — | — | 0.22 | — |
| — | 13.95 | 17.15 | 15.55 | +1.00 | 20.1% | 90 | 20.1% | -0.00 | — | — | 0.22 | — |
| — | 9.75 | 10.80 | 10.28 | +1.00 | 14.5% | 95 | 14.5% | -0.00 | — | — | 0.22 | — |
| — | 8.00 | 10.35 | 9.18 | +1.00 | 13.4% | 96 | 13.4% | -0.00 | — | — | 0.25 | — |
| — | 7.00 | 9.35 | 8.18 | +1.00 | 12.5% | 97 | 12.5% | -0.00 | — | — | 0.22 | — |
| — | 6.00 | 8.35 | 7.17 | +1.00 | 11.9% | 98 | 11.9% | -0.00 | — | — | 0.43 | — |
| — | 5.00 | 7.35 | 6.17 | +1.00 | 11.6% | 99 | 11.6% | -0.00 | — | — | 1.53 | — |
| — | 4.60 | 5.70 | 5.15 | +0.99 | 11.4% | 100 | 11.4% | -0.01 | — | — | 0.23 | — |
| — | 3.50 | 5.85 | 4.67 | +0.99 | 11.1% | 100.5 | 11.1% | -0.02 | — | — | 0.24 | — |
| — | 3.60 | 4.70 | 4.15 | +0.99 | 10.7% | 101 | 10.7% | -0.03 | — | — | 0.24 | — |
| — | 2.90 | 4.85 | 3.88 | +0.98 | 10.2% | 101.5 | 10.2% | -0.04 | — | — | 0.75 | — |
| — | 2.64 | 4.40 | 3.52 | +0.97 | 9.6% | 102 | 9.6% | -0.06 | — | — | 0.46 | — |
| — | 2.32 | 3.20 | 2.76 | +0.96 | 9.0% | 102.5 | 9.0% | -0.09 | — | — | 0.28 | — |
| — | 1.56 | 2.75 | 2.15 | +0.94 | 8.3% | 103 | 8.3% | -0.13 | — | — | 0.71 | — |
| — | 0.69 | 2.81 | 1.75 | +0.90 | 7.6% | 103.5 | 7.6% | -0.20 | — | — | 0.37 | — |
| — | 0.91 | 2.35 | 1.63 | +0.85 | 7.0% | 104 | 7.0% | -0.29 | — | — | 0.46 | — |
| — | 0.51 | 1.36 | 0.94 | +0.75 | 6.5% | 104.5 | 6.5% | -0.44 | 0.36 | 0.09 | 0.63 | — |
| — | 0.26 | 0.78 | 0.52 | +0.58 | 6.1% | 105 | 6.1% | -0.63 | 0.57 | 0.30 | 0.85 | — |
| — | 0.01 | 0.51 | 0.26 | +0.38 | 6.0% | 105.5 | 6.0% | -0.80 | 0.77 | 0.51 | 1.02 | — |
| — | — | 0.55 | — | +0.21 | 6.2% | 106 | 6.2% | -0.90 | 1.25 | 0.88 | 1.63 | — |
| — | — | 1.05 | — | +0.11 | 6.6% | 106.5 | 6.6% | -0.95 | 1.75 | 1.38 | 2.11 | — |
| — | — | 0.23 | — | +0.06 | 7.0% | 107 | 7.0% | -0.98 | 2.23 | 1.87 | 2.60 | — |
| — | — | 0.23 | — | +0.03 | 7.3% | 107.5 | 7.3% | -0.99 | 2.93 | 2.36 | 3.50 | — |
| — | — | 0.93 | — | +0.02 | 7.6% | 108 | 7.6% | -0.99 | 3.60 | 2.81 | 4.40 | — |
| — | — | 2.13 | — | +0.01 | 7.7% | 108.5 | 7.7% | -1.00 | 4.03 | 3.15 | 4.90 | — |
| — | — | 0.95 | — | +0.00 | 7.8% | 109 | — | — | 4.22 | 3.65 | 4.80 | — |
| — | — | 0.73 | — | — | — | 109.5 | — | — | 4.72 | 4.15 | 5.30 | — |
| — | — | 0.23 | — | +0.00 | 8.0% | 110 | 8.0% | -1.00 | 4.53 | 3.20 | 5.85 | — |
| — | — | 0.43 | — | +0.00 | 8.2% | 110.5 | 8.2% | -1.00 | 5.72 | 5.15 | 6.30 | — |
| — | — | 0.22 | — | +0.00 | 8.3% | 111 | 8.3% | -1.00 | 6.22 | 5.65 | 6.80 | — |
| — | — | 0.75 | — | +0.00 | 8.4% | 111.5 | 8.4% | -1.00 | 6.75 | 6.20 | 7.30 | — |
| — | — | 0.22 | — | +0.00 | 8.6% | 112 | 8.6% | -1.00 | 7.25 | 6.70 | 7.80 | — |
| — | — | 0.22 | — | +0.00 | 8.9% | 113 | 8.9% | -1.00 | 8.25 | 7.70 | 8.80 | — |
| — | — | 0.42 | — | +0.00 | 9.4% | 114 | 9.4% | -1.00 | 9.25 | 8.70 | 9.80 | — |
| — | — | 0.22 | — | +0.00 | 9.8% | 115 | 9.8% | -1.00 | 10.18 | 9.55 | 10.80 | — |
| — | — | 0.22 | — | +0.00 | 10.4% | 116 | 10.4% | -1.00 | 11.50 | 10.60 | 12.40 | — |
| — | — | 0.22 | — | +0.00 | 10.9% | 117 | 10.9% | -1.00 | 12.22 | 11.65 | 12.80 | — |
| — | — | 0.22 | — | +0.00 | 11.5% | 118 | 11.5% | -1.00 | 13.22 | 12.65 | 13.80 | — |
| — | — | 0.22 | — | +0.00 | 12.1% | 119 | 12.1% | -1.00 | 14.22 | 13.05 | 15.40 | — |
| — | — | 0.62 | — | +0.00 | 12.8% | 120 | 12.8% | -1.00 | 15.20 | 14.00 | 16.40 | — |
| — | — | 0.22 | — | +0.00 | 13.5% | 121 | 13.5% | -1.00 | 15.90 | 15.00 | 16.80 | — |
| — | — | 0.22 | — | +0.00 | 16.3% | 125 | 16.3% | -1.00 | 19.90 | 19.00 | 20.80 | — |
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.