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 | |
| — | 18.80 | 21.55 | 20.18 | +1.00 | 21.2% | 85 | 21.2% | -0.00 | — | — | 2.12 | — |
| — | 13.80 | 16.55 | 15.18 | +1.00 | 17.7% | 90 | 17.7% | -0.00 | — | — | 0.56 | — |
| — | 8.80 | 11.55 | 10.18 | +1.00 | 13.9% | 95 | 13.9% | -0.01 | — | — | 2.14 | — |
| — | 7.95 | 11.65 | 9.80 | +1.00 | 13.6% | 95.5 | — | — | — | — | 2.14 | — |
| — | 7.10 | 11.15 | 9.12 | +1.00 | 13.2% | 96 | 13.2% | -0.01 | — | — | 0.58 | — |
| — | 7.20 | 10.05 | 8.62 | +1.00 | 12.9% | 96.5 | — | — | — | — | 0.75 | — |
| — | 6.80 | 9.75 | 8.28 | — | — | 97 | 12.5% | -0.02 | — | — | 0.75 | — |
| — | 6.30 | 9.10 | 7.70 | — | — | 97.5 | 12.1% | -0.02 | — | — | 2.15 | — |
| — | 5.80 | 9.20 | 7.50 | +1.00 | 11.7% | 98 | 11.7% | -0.02 | — | — | 0.77 | — |
| — | 4.65 | 8.70 | 6.67 | +1.00 | 11.3% | 98.5 | 11.3% | -0.03 | — | — | 0.66 | — |
| — | 4.80 | 7.65 | 6.22 | +0.99 | 10.9% | 99 | 10.9% | -0.03 | — | — | 0.95 | — |
| — | 4.30 | 7.70 | 6.00 | +0.99 | 10.5% | 99.5 | 10.5% | -0.04 | — | — | 1.00 | — |
| — | 3.30 | 6.65 | 4.97 | +0.99 | 10.1% | 100 | 10.1% | -0.05 | — | — | 0.95 | — |
| — | 2.36 | 5.55 | 3.96 | +0.97 | 9.3% | 101 | 9.3% | -0.08 | — | — | 1.06 | — |
| — | 2.28 | 4.45 | 3.37 | +0.94 | 8.5% | 102 | 8.5% | -0.13 | — | — | 1.10 | — |
| — | 0.62 | 4.35 | 2.48 | +0.87 | 7.8% | 103 | 7.8% | -0.21 | 0.32 | 0.01 | 0.63 | — |
| — | 0.01 | 3.90 | 1.96 | +0.81 | 7.4% | 103.5 | 7.4% | -0.27 | — | — | 1.31 | — |
| — | 0.94 | 2.47 | 1.71 | +0.73 | 7.0% | 104 | 7.0% | -0.35 | 0.47 | 0.11 | 0.84 | — |
| — | 0.74 | 3.20 | 1.97 | +0.64 | 6.7% | 104.5 | 6.7% | -0.44 | — | — | 1.62 | — |
| — | 0.42 | 1.16 | 0.79 | +0.52 | 6.4% | 105 | 6.4% | -0.55 | 0.77 | 0.35 | 1.19 | — |
| — | 0.28 | 2.62 | 1.45 | +0.40 | 6.2% | 105.5 | 6.2% | -0.67 | 0.78 | 0.10 | 1.45 | — |
| — | — | 2.43 | — | +0.29 | 6.0% | 106 | 6.0% | -0.79 | 1.46 | 0.26 | 2.66 | — |
| — | — | 0.75 | — | +0.20 | 6.0% | 106.5 | 6.0% | -0.87 | 2.30 | 0.50 | 4.10 | — |
| — | — | 0.34 | — | +0.14 | 6.0% | 107 | 6.0% | -0.93 | 2.25 | 1.70 | 2.81 | — |
| — | — | 2.17 | — | +0.09 | 6.1% | 107.5 | 6.1% | -0.96 | 2.83 | 0.75 | 4.90 | — |
| — | — | 0.76 | — | +0.06 | 6.3% | 108 | 6.3% | -0.98 | 2.92 | 1.25 | 4.60 | — |
| — | — | 0.54 | — | +0.04 | 6.6% | 108.5 | 6.6% | -0.99 | 3.69 | 2.27 | 5.10 | — |
| — | — | 2.13 | — | +0.03 | 6.9% | 109 | 6.9% | -1.00 | 4.18 | 2.57 | 5.80 | — |
| — | — | 2.13 | — | +0.02 | 7.1% | 109.5 | 7.1% | -1.00 | 4.72 | 3.35 | 6.10 | — |
| — | — | 0.73 | — | +0.01 | 7.3% | 110 | 7.3% | -1.00 | 5.28 | 3.95 | 6.60 | — |
| — | — | 2.13 | — | +0.01 | 7.5% | 110.5 | 7.5% | -1.00 | 5.40 | 3.70 | 7.10 | 0 |
| — | — | 2.13 | — | +0.01 | 7.7% | 111 | 7.7% | -1.00 | 5.90 | 4.20 | 7.60 | — |
| — | — | 0.53 | — | +0.00 | 7.8% | 111.5 | 7.8% | -1.00 | 6.72 | 5.35 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 7.9% | 112 | 7.9% | -1.00 | 7.22 | 5.85 | 8.60 | — |
| — | — | 0.56 | — | +0.00 | 8.2% | 113 | 8.2% | -1.00 | 8.62 | 6.85 | 10.40 | — |
| — | — | 0.76 | — | +0.00 | 8.5% | 114 | 8.5% | -1.00 | 9.28 | 7.85 | 10.70 | — |
| — | — | 0.56 | — | +0.00 | 8.9% | 115 | 8.9% | -1.00 | 10.57 | 8.75 | 12.40 | — |
| — | — | 0.76 | — | +0.00 | 9.3% | 116 | 9.3% | -1.00 | 11.43 | 9.55 | 13.30 | — |
| — | — | 2.13 | — | +0.00 | 9.7% | 117 | 9.7% | -1.00 | 12.18 | 10.75 | 13.60 | — |
| — | — | 2.12 | — | +0.00 | 10.2% | 118 | 10.2% | -1.00 | 13.62 | 11.85 | 15.40 | — |
| — | — | 2.12 | — | +0.00 | 10.7% | 119 | 10.7% | -1.00 | 14.22 | 12.85 | 15.60 | — |
| — | — | 0.56 | — | +0.00 | 11.2% | 120 | 11.2% | -1.00 | 15.22 | 13.85 | 16.60 | — |
| — | — | 2.13 | — | +0.00 | 11.7% | 121 | 11.7% | -1.00 | 16.23 | 14.85 | 17.60 | — |
| — | — | 2.13 | — | +0.00 | 13.7% | 125 | 13.7% | -1.00 | 20.27 | 18.95 | 21.60 | — |
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.