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 | |
| — | 19.80 | 20.50 | 20.15 | +1.00 | 27.9% | 85 | 27.9% | +0.00 | — | — | 0.41 | — |
| — | 13.60 | 16.60 | 15.10 | +1.00 | 22.7% | 90 | 22.7% | +0.00 | — | — | 0.41 | — |
| — | 8.95 | 11.55 | 10.25 | +1.00 | 17.3% | 95 | 17.3% | +0.00 | — | — | 0.41 | — |
| — | 8.75 | 9.50 | 9.12 | +1.00 | 16.3% | 96 | 16.3% | +0.00 | — | — | 0.41 | — |
| — | 6.45 | 9.05 | 7.75 | +1.00 | 15.4% | 97 | 15.4% | +0.00 | — | — | 0.41 | — |
| — | 6.80 | 7.50 | 7.15 | +1.00 | 14.5% | 98 | 14.5% | +0.00 | — | — | 0.21 | — |
| — | 5.80 | 6.50 | 6.15 | +1.00 | 13.7% | 99 | 13.7% | -0.00 | — | — | 0.41 | — |
| — | 3.05 | 6.70 | 4.88 | +1.00 | 12.9% | 100 | 12.9% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 5.00 | 4.67 | +1.00 | 12.6% | 100.5 | 12.6% | -0.00 | — | — | 0.01 | — |
| — | 2.08 | 6.10 | 4.09 | +1.00 | 12.4% | 101 | 12.4% | -0.00 | — | — | 0.22 | — |
| — | 2.91 | 4.80 | 3.85 | +1.00 | 12.1% | 101.5 | 12.1% | -0.00 | — | — | 0.02 | — |
| — | 2.62 | 4.35 | 3.48 | +0.99 | 11.9% | 102 | 11.9% | -0.01 | — | — | 0.02 | — |
| — | 2.11 | 2.98 | 2.54 | +0.98 | 11.9% | 102.5 | 11.9% | -0.02 | — | — | 0.22 | — |
| — | 1.64 | 2.68 | 2.16 | +0.96 | 12.2% | 103 | 12.2% | -0.04 | — | — | 0.22 | — |
| — | 1.27 | 2.03 | 1.65 | +0.94 | 11.1% | 103.5 | 11.1% | -0.06 | — | — | 0.23 | — |
| — | 0.83 | 1.53 | 1.18 | +0.90 | 9.5% | 104 | 9.5% | -0.10 | — | — | 0.24 | — |
| — | — | 1.09 | — | +0.81 | 8.1% | 104.5 | 8.1% | -0.19 | 0.19 | 0.04 | 0.34 | — |
| — | 0.09 | 0.77 | 0.43 | +0.58 | 7.3% | 105 | 7.3% | -0.43 | — | — | 0.43 | — |
| — | — | 0.25 | — | +0.28 | 7.4% | 105.5 | 7.4% | -0.73 | 0.46 | 0.12 | 0.79 | — |
| — | — | 0.24 | — | +0.11 | 8.4% | 106 | 8.4% | -0.91 | 0.91 | 0.61 | 1.21 | — |
| — | — | 0.03 | — | +0.05 | 9.3% | 106.5 | 9.3% | -0.98 | 1.40 | 1.08 | 1.72 | — |
| — | — | 0.23 | — | +0.02 | 9.5% | 107 | 9.5% | -1.00 | 1.90 | 1.57 | 2.22 | — |
| — | — | 0.59 | — | +0.01 | 9.6% | 107.5 | 9.6% | -1.00 | 2.40 | 1.87 | 2.92 | — |
| — | — | 0.52 | — | +0.00 | 9.7% | 108 | 9.7% | -1.00 | 2.92 | 2.58 | 3.25 | — |
| — | — | 0.21 | — | +0.00 | 9.8% | 108.5 | 9.8% | -1.00 | 3.40 | 3.05 | 3.75 | — |
| — | — | 1.12 | — | +0.00 | 9.8% | 109 | 9.8% | -1.00 | 3.90 | 3.55 | 4.25 | — |
| — | — | 0.72 | — | +0.00 | 9.8% | 109.5 | 9.8% | -1.00 | 4.55 | 3.80 | 5.30 | — |
| — | — | 0.61 | — | +0.00 | 9.8% | 110 | 9.8% | -1.00 | 4.90 | 4.55 | 5.25 | — |
| — | — | 0.41 | — | +0.00 | 9.9% | 110.5 | 9.9% | -1.00 | 5.40 | 4.85 | 5.95 | — |
| — | — | 0.41 | — | +0.00 | 9.9% | 111 | 9.9% | -1.00 | 5.90 | 5.55 | 6.25 | — |
| — | — | 0.41 | — | +0.00 | 10.0% | 111.5 | 10.0% | -1.00 | 5.75 | 4.75 | 6.75 | — |
| — | — | 0.41 | — | +0.00 | 10.1% | 112 | 10.1% | -1.00 | 6.90 | 6.55 | 7.25 | — |
| — | — | 0.21 | — | +0.00 | 10.4% | 113 | 10.4% | -1.00 | 8.28 | 7.55 | 9.00 | — |
| — | — | 0.41 | — | +0.00 | 10.7% | 114 | 10.7% | -1.00 | 8.88 | 7.75 | 10.00 | — |
| — | — | 0.41 | — | +0.00 | 11.1% | 115 | 11.1% | -1.00 | 9.88 | 8.75 | 11.00 | — |
| — | — | 0.41 | — | +0.00 | 11.6% | 116 | 11.6% | -1.00 | 10.90 | 10.55 | 11.25 | — |
| — | — | 0.41 | — | +0.00 | 12.1% | 117 | 12.1% | -1.00 | 11.88 | 10.75 | 13.00 | — |
| — | — | 0.41 | — | +0.00 | 12.7% | 118 | 12.7% | -1.00 | 12.90 | 12.55 | 13.25 | — |
| — | — | 0.21 | — | +0.00 | 13.4% | 119 | 13.4% | -1.00 | 13.90 | 13.55 | 14.25 | — |
| — | — | 0.41 | — | +0.00 | 14.1% | 120 | 14.1% | -1.00 | 14.88 | 13.75 | 16.00 | — |
| — | — | 0.41 | — | +0.00 | 14.8% | 121 | 14.8% | -1.00 | 15.90 | 15.55 | 16.25 | — |
| — | — | 0.41 | — | +0.00 | 18.1% | 125 | 18.1% | -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.