Spot 105.12
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.10 | 22.15 | 20.12 | +1.00 | 21.2% | 85 | 21.2% | -0.00 | — | — | 0.52 | — |
| — | 13.10 | 17.20 | 15.15 | +1.00 | 17.7% | 90 | 17.7% | -0.00 | — | — | 1.13 | — |
| — | 8.10 | 12.10 | 10.10 | +1.00 | 13.7% | 95 | 13.7% | -0.01 | — | — | 0.54 | — |
| — | 7.60 | 11.60 | 9.60 | +1.00 | 13.4% | 95.5 | 13.4% | -0.01 | — | — | 0.54 | — |
| — | 7.10 | 11.10 | 9.10 | +1.00 | 13.0% | 96 | 13.0% | -0.01 | — | — | 0.54 | — |
| — | 6.60 | 10.60 | 8.60 | +1.00 | 12.6% | 96.5 | 12.6% | -0.01 | — | — | 0.55 | — |
| — | 6.10 | 10.10 | 8.10 | +1.00 | 12.2% | 97 | — | — | — | — | 0.55 | — |
| — | 5.60 | 9.60 | 7.60 | — | — | 97.5 | — | — | — | — | 0.56 | — |
| — | 5.10 | 9.15 | 7.12 | +1.00 | 11.3% | 98 | 11.3% | -0.02 | — | — | 0.56 | — |
| — | 4.60 | 8.65 | 6.62 | +1.00 | 10.9% | 98.5 | 10.9% | -0.02 | — | — | 0.57 | — |
| — | 4.10 | 8.15 | 6.12 | +1.00 | 10.5% | 99 | 10.5% | -0.03 | — | — | 0.95 | — |
| — | 3.60 | 7.65 | 5.62 | +0.99 | 10.1% | 99.5 | 10.1% | -0.04 | — | — | 2.19 | — |
| — | 3.10 | 7.15 | 5.12 | — | — | 100 | 9.8% | -0.04 | — | — | 0.99 | — |
| — | 2.15 | 6.15 | 4.15 | +0.97 | 9.1% | 101 | 9.1% | -0.07 | — | — | 0.65 | — |
| — | 2.21 | 5.00 | 3.60 | +0.94 | 8.4% | 102 | 8.4% | -0.12 | — | — | 1.07 | — |
| — | 0.24 | 4.35 | 2.29 | +0.87 | 7.7% | 103 | 7.7% | -0.20 | — | — | 1.50 | — |
| — | 0.36 | 3.90 | 2.13 | +0.81 | 7.3% | 103.5 | 7.3% | -0.26 | — | — | 1.46 | — |
| — | 0.16 | 2.76 | 1.46 | +0.73 | 7.0% | 104 | 7.0% | -0.34 | — | — | 1.69 | — |
| — | — | 2.06 | — | +0.63 | 6.7% | 104.5 | 6.7% | -0.43 | — | — | 1.64 | — |
| — | — | 2.06 | — | +0.52 | 6.4% | 105 | 6.4% | -0.54 | — | — | 2.08 | — |
| — | 0.47 | 0.89 | 0.68 | +0.40 | 6.2% | 105.5 | 6.2% | -0.67 | — | — | 3.20 | — |
| — | — | 1.18 | — | +0.29 | 6.1% | 106 | 6.1% | -0.79 | — | — | 3.55 | — |
| — | — | 0.71 | — | +0.20 | 6.0% | 106.5 | 6.0% | -0.88 | — | — | 3.95 | — |
| — | — | 0.53 | — | +0.13 | 6.1% | 107 | 6.1% | -0.94 | 2.34 | 0.28 | 4.40 | — |
| — | — | 0.68 | — | +0.08 | 6.2% | 107.5 | 6.2% | -0.97 | 2.80 | 0.75 | 4.85 | — |
| — | — | 0.48 | — | +0.05 | 6.5% | 108 | 6.5% | -0.99 | 3.15 | 1.30 | 5.00 | — |
| — | — | 0.37 | — | +0.03 | 6.7% | 108.5 | 6.7% | -0.99 | 3.80 | 1.80 | 5.80 | — |
| — | — | 0.53 | — | +0.02 | 6.9% | 109 | 6.9% | -1.00 | 4.29 | 2.29 | 6.30 | — |
| — | — | 0.43 | — | +0.01 | 7.1% | 109.5 | 7.1% | -1.00 | 4.79 | 2.78 | 6.80 | — |
| — | — | 0.53 | — | +0.01 | 7.2% | 110 | 7.2% | -1.00 | 5.28 | 3.25 | 7.30 | — |
| — | — | 0.42 | — | +0.01 | 7.3% | 110.5 | 7.3% | -1.00 | 5.80 | 3.80 | 7.80 | — |
| — | — | 0.56 | — | +0.00 | 7.4% | 111 | 7.4% | -1.00 | 6.30 | 4.30 | 8.30 | — |
| — | — | 0.42 | — | +0.00 | 7.5% | 111.5 | 7.5% | -1.00 | 6.80 | 4.80 | 8.80 | — |
| — | — | 0.42 | — | +0.00 | 7.6% | 112 | 7.6% | -1.00 | 7.30 | 5.30 | 9.30 | 0 |
| — | — | 0.42 | — | +0.00 | 7.9% | 113 | 7.9% | -1.00 | 8.30 | 6.30 | 10.30 | — |
| — | — | 0.42 | — | +0.00 | 8.2% | 114 | 8.2% | -1.00 | 9.25 | 8.10 | 10.40 | — |
| — | — | 0.36 | — | +0.00 | 8.5% | 115 | 8.5% | -1.00 | 10.30 | 8.30 | 12.30 | — |
| — | — | 0.36 | — | +0.00 | 8.9% | 116 | 8.9% | -1.00 | 11.25 | 9.20 | 13.30 | — |
| — | — | 0.52 | — | +0.00 | 9.3% | 117 | 9.3% | -1.00 | 12.25 | 10.20 | 14.30 | — |
| — | — | 0.42 | — | +0.00 | 9.7% | 118 | 9.7% | -1.00 | 13.25 | 11.20 | 15.30 | — |
| — | — | 0.42 | — | +0.00 | 10.2% | 119 | 10.2% | -1.00 | 14.25 | 12.20 | 16.30 | — |
| — | — | 0.52 | — | +0.00 | 10.7% | 120 | 10.7% | -1.00 | 15.25 | 13.20 | 17.30 | — |
| — | — | 0.42 | — | +0.00 | 11.2% | 121 | 11.2% | -1.00 | 16.25 | 14.20 | 18.30 | — |
| — | — | 2.13 | — | +0.00 | 13.3% | 125 | 13.3% | -1.00 | 20.25 | 18.20 | 22.30 | — |
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.