Spot 105.50
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.40 | 13.00 | 11.70 | +0.92 | 32.6% | 95 | 32.6% | -0.08 | 0.85 | 0.20 | 1.50 | — |
| — | 9.70 | 12.70 | 11.20 | +0.90 | 32.0% | 96 | — | — | — | — | 1.10 | — |
| — | 8.70 | 11.80 | 10.25 | — | — | 97 | — | — | — | — | 1.40 | — |
| — | 6.90 | 11.00 | 8.95 | — | — | 98 | — | — | 1.15 | 0.05 | 2.25 | — |
| — | 7.00 | 10.20 | 8.60 | — | — | 99 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 6.30 | 9.40 | 7.85 | — | — | 100 | — | — | 1.27 | 1.10 | 1.45 | — |
| — | 5.40 | 8.70 | 7.05 | +0.78 | 29.8% | 101 | 29.8% | -0.22 | 2.52 | 1.45 | 3.60 | — |
| — | 4.90 | 8.10 | 6.50 | +0.75 | 29.6% | 102 | 29.6% | -0.25 | 2.40 | 1.70 | 3.10 | — |
| — | 5.10 | 6.70 | 5.90 | +0.71 | 29.3% | 103 | 29.3% | -0.29 | 2.67 | 1.95 | 3.40 | — |
| — | 4.50 | 6.10 | 5.30 | +0.67 | 29.2% | 104 | 29.2% | -0.33 | 3.60 | 2.40 | 4.80 | — |
| — | 3.90 | 6.30 | 5.10 | +0.63 | 29.0% | 105 | 29.0% | -0.37 | 4.03 | 2.75 | 5.30 | — |
| — | 3.50 | 5.80 | 4.65 | +0.59 | 29.0% | 106 | 29.0% | -0.42 | 3.90 | 2.00 | 5.80 | — |
| — | 1.60 | 5.40 | 3.50 | +0.54 | 28.9% | 107 | 28.9% | -0.46 | 5.05 | 3.70 | 6.40 | — |
| — | 2.50 | 4.20 | 3.35 | +0.50 | 28.9% | 108 | 28.9% | -0.51 | 5.45 | 4.00 | 6.90 | — |
| — | 2.20 | 4.50 | 3.35 | +0.45 | 29.0% | 109 | 29.0% | -0.55 | 6.05 | 4.60 | 7.50 | — |
| — | 0.70 | 4.20 | 2.45 | +0.41 | 29.1% | 110 | 29.1% | -0.60 | 6.45 | 4.70 | 8.20 | — |
| — | 1.45 | 3.90 | 2.67 | +0.37 | 29.2% | 111 | 29.2% | -0.64 | 7.40 | 6.00 | 8.80 | — |
| — | 1.15 | 3.50 | 2.33 | +0.33 | 29.4% | 112 | 29.4% | -0.68 | 7.85 | 6.10 | 9.60 | — |
| — | — | 3.20 | — | +0.29 | 29.6% | 113 | 29.6% | -0.72 | 8.60 | 6.90 | 10.30 | — |
| — | 0.65 | 2.95 | 1.80 | +0.26 | 29.8% | 114 | 29.8% | -0.76 | 9.35 | 7.60 | 11.10 | — |
| — | — | 1.70 | — | +0.22 | 30.0% | 115 | 30.0% | -0.79 | 10.10 | 8.20 | 12.00 | — |
| — | 0.45 | 2.65 | 1.55 | +0.20 | 30.3% | 116 | 30.3% | -0.82 | 11.10 | 9.30 | 12.90 | — |
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.