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 | |
| — | 19.75 | 20.55 | 20.15 | +1.00 | 25.4% | 85 | 25.4% | +0.00 | — | — | 0.22 | — |
| — | 14.40 | 15.95 | 15.18 | +1.00 | 20.4% | 90 | 20.4% | -0.00 | — | — | 0.02 | — |
| — | 8.55 | 11.65 | 10.10 | +1.00 | 14.4% | 95 | 14.4% | -0.00 | — | — | 0.04 | — |
| — | 7.70 | 10.55 | 9.12 | +1.00 | 13.4% | 96 | 13.4% | -0.00 | — | — | 0.22 | — |
| — | 7.60 | 9.35 | 8.47 | +1.00 | 12.4% | 97 | 12.4% | -0.00 | — | — | 0.02 | — |
| — | 6.60 | 8.35 | 7.47 | +1.00 | 11.5% | 98 | 11.5% | -0.00 | — | — | 0.05 | — |
| — | 5.60 | 6.55 | 6.08 | +1.00 | 10.8% | 99 | 10.8% | -0.00 | — | — | 0.36 | — |
| — | 3.05 | 6.45 | 4.75 | +1.00 | 10.7% | 100 | 10.7% | -0.00 | — | — | 0.43 | — |
| — | 2.60 | 6.60 | 4.60 | +1.00 | 10.8% | 100.5 | 10.8% | -0.01 | — | — | 0.03 | — |
| — | 3.60 | 4.75 | 4.17 | +0.99 | 10.7% | 101 | 10.7% | -0.02 | — | — | 0.64 | — |
| — | 3.10 | 4.25 | 3.67 | +0.99 | 10.3% | 101.5 | 10.3% | -0.03 | — | — | 0.25 | — |
| — | 2.78 | 3.75 | 3.27 | +0.98 | 9.8% | 102 | 9.8% | -0.04 | — | — | 0.08 | — |
| — | 2.28 | 3.25 | 2.77 | +0.97 | 9.3% | 102.5 | 9.3% | -0.07 | — | — | 1.07 | — |
| — | 1.80 | 2.74 | 2.27 | +0.95 | 8.6% | 103 | 8.6% | -0.11 | — | — | 0.80 | — |
| — | 1.22 | 2.24 | 1.73 | +0.91 | 7.9% | 103.5 | 7.9% | -0.18 | — | — | 0.34 | — |
| — | 0.07 | 2.30 | 1.19 | +0.86 | 7.2% | 104 | 7.2% | -0.27 | — | — | 0.52 | — |
| — | 0.36 | 1.33 | 0.84 | +0.75 | 6.6% | 104.5 | 6.6% | -0.42 | 0.31 | 0.06 | 0.56 | — |
| — | 0.02 | 0.75 | 0.39 | +0.59 | 6.1% | 105 | 6.1% | -0.61 | — | — | 1.31 | — |
| — | — | 0.50 | — | +0.38 | 5.9% | 105.5 | 5.9% | -0.80 | 1.00 | 0.46 | 1.54 | — |
| — | — | 0.71 | — | +0.20 | 6.1% | 106 | 6.1% | -0.91 | 1.49 | 0.78 | 2.19 | — |
| — | — | 0.45 | — | +0.10 | 6.6% | 106.5 | 6.6% | -0.96 | 1.76 | 1.26 | 2.27 | — |
| — | — | 0.44 | — | +0.05 | 7.1% | 107 | 7.1% | -0.98 | 2.74 | 1.68 | 3.80 | — |
| — | — | 0.63 | — | +0.02 | 7.4% | 107.5 | 7.4% | -0.99 | 2.65 | 2.21 | 3.10 | — |
| — | — | 0.68 | — | +0.01 | 7.5% | 108 | 7.5% | -1.00 | 3.17 | 2.15 | 4.20 | — |
| — | — | 0.43 | — | +0.00 | 7.6% | 108.5 | 7.6% | -1.00 | 3.67 | 3.25 | 4.10 | — |
| — | — | 0.43 | — | +0.00 | 7.7% | 109 | 7.7% | -1.00 | 4.35 | 3.10 | 5.60 | — |
| — | — | 0.63 | — | +0.00 | 7.8% | 109.5 | 7.8% | -1.00 | 4.85 | 3.60 | 6.10 | — |
| — | — | 0.23 | — | +0.00 | 7.9% | 110 | 7.9% | -1.00 | 5.17 | 4.65 | 5.70 | — |
| — | — | 0.22 | — | +0.00 | 8.0% | 110.5 | 8.0% | -1.00 | 6.15 | 5.20 | 7.10 | — |
| — | — | 0.42 | — | +0.00 | 8.2% | 111 | 8.2% | -1.00 | 7.00 | 5.70 | 8.30 | — |
| — | — | 0.22 | — | +0.00 | 8.3% | 111.5 | 8.3% | -1.00 | 7.15 | 6.20 | 8.10 | — |
| — | — | 0.24 | — | +0.00 | 8.5% | 112 | 8.5% | -1.00 | 7.28 | 6.65 | 7.90 | — |
| — | — | 0.62 | — | +0.00 | 8.9% | 113 | 8.9% | -1.00 | 8.18 | 7.65 | 8.70 | — |
| — | — | 0.62 | — | +0.00 | 9.4% | 114 | 9.4% | -1.00 | 9.32 | 8.50 | 10.15 | — |
| 0 | — | 0.42 | — | +0.00 | 9.9% | 115 | 9.9% | -1.00 | 10.05 | 9.50 | 10.60 | — |
| — | — | 0.24 | — | +0.00 | 10.4% | 116 | 10.4% | -1.00 | 10.93 | 9.25 | 12.60 | — |
| — | — | 0.24 | — | +0.00 | 11.0% | 117 | 11.0% | -1.00 | 12.12 | 11.10 | 13.15 | — |
| — | — | 0.22 | — | +0.00 | 11.7% | 118 | 11.7% | -1.00 | 13.47 | 12.10 | 14.85 | — |
| — | — | 0.82 | — | +0.00 | 12.3% | 119 | 12.3% | -1.00 | 14.25 | 12.20 | 16.30 | — |
| — | — | 0.22 | — | +0.00 | 13.0% | 120 | 13.0% | -1.00 | 15.15 | 14.65 | 15.65 | — |
| — | — | 0.22 | — | +0.00 | 13.8% | 121 | 13.8% | -1.00 | 16.15 | 15.65 | 16.65 | — |
| — | — | 0.22 | — | +0.00 | 16.8% | 125 | 16.8% | -1.00 | 20.20 | 18.75 | 21.65 | — |
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.