Spot 105.86
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.65 | 21.90 | 21.27 | +1.00 | 61.3% | 85 | 61.3% | -0.00 | — | — | 0.75 | — |
| — | 15.35 | 16.95 | 16.15 | +0.99 | 51.4% | 90 | 51.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 10.50 | 11.65 | 11.07 | +0.97 | 41.1% | 95 | 41.1% | -0.03 | — | — | 0.10 | — |
| — | 9.35 | 11.05 | 10.20 | +0.97 | 39.3% | 96 | 39.3% | -0.03 | 0.09 | 0.06 | 0.12 | — |
| — | 8.60 | 10.10 | 9.35 | +0.96 | 37.7% | 97 | 37.7% | -0.04 | — | — | 0.16 | — |
| — | 7.65 | 9.00 | 8.32 | +0.95 | 36.2% | 98 | 36.2% | -0.06 | 0.14 | 0.10 | 0.18 | — |
| — | 6.40 | 8.20 | 7.30 | — | — | 99 | 35.0% | -0.07 | 0.19 | 0.12 | 0.26 | — |
| — | 6.00 | 6.90 | 6.45 | +0.90 | 34.0% | 100 | 34.0% | -0.10 | 0.24 | 0.21 | 0.28 | — |
| — | 4.60 | 6.45 | 5.53 | +0.86 | 33.3% | 101 | — | — | 0.37 | 0.33 | 0.41 | — |
| — | 4.25 | 5.20 | 4.72 | +0.81 | 32.9% | 102 | 32.9% | -0.19 | 0.55 | 0.41 | 0.69 | — |
| — | 3.60 | 4.30 | 3.95 | +0.75 | 32.7% | 103 | 32.7% | -0.26 | 0.76 | 0.71 | 0.80 | — |
| — | 2.82 | 3.40 | 3.11 | +0.67 | 32.6% | 104 | — | — | 1.09 | 0.99 | 1.20 | — |
| — | 2.40 | 2.63 | 2.52 | — | — | 105 | 32.8% | -0.41 | 1.39 | 1.27 | 1.50 | — |
| — | 1.90 | 1.99 | 1.95 | +0.51 | 33.0% | 106 | 33.0% | -0.49 | 2.00 | 1.87 | 2.14 | — |
| — | 1.26 | 1.59 | 1.43 | +0.43 | 33.3% | 107 | 33.3% | -0.57 | 2.52 | 2.33 | 2.72 | — |
| — | 1.09 | 1.19 | 1.14 | +0.35 | 33.7% | 108 | 33.7% | -0.65 | 3.25 | 3.05 | 3.45 | — |
| — | 0.79 | 0.92 | 0.85 | +0.28 | 34.2% | 109 | — | — | 4.00 | 3.40 | 4.60 | — |
| — | 0.63 | 0.67 | 0.65 | — | — | 110 | 34.8% | -0.78 | 4.53 | 4.00 | 5.05 | — |
| — | 0.45 | 0.50 | 0.47 | — | — | 111 | — | — | 5.28 | 4.80 | 5.75 | — |
| — | 0.32 | 0.45 | 0.39 | — | — | 112 | — | — | 6.28 | 5.60 | 6.95 | — |
| — | 0.25 | 0.31 | 0.28 | — | — | 113 | — | — | 7.17 | 6.50 | 7.85 | — |
| — | 0.12 | 0.25 | 0.18 | — | — | 114 | — | — | 8.25 | 7.90 | 8.60 | — |
| — | 0.15 | 0.19 | 0.17 | — | — | 115 | — | — | 9.30 | 8.90 | 9.70 | — |
| — | 0.13 | 0.17 | 0.15 | — | — | 116 | — | — | 10.15 | 9.20 | 11.10 | — |
| — | 0.11 | 0.14 | 0.12 | — | — | 117 | — | — | 11.00 | 10.15 | 11.85 | — |
| — | 0.08 | 0.12 | 0.10 | +0.04 | 42.9% | 118 | 42.9% | -0.97 | 11.95 | 11.25 | 12.65 | — |
| — | 0.06 | 0.17 | 0.12 | +0.03 | 44.2% | 119 | 44.2% | -0.98 | 13.15 | 11.85 | 14.45 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 45.6% | 120 | 45.6% | -0.98 | 14.00 | 13.40 | 14.60 | — |
| — | — | 0.09 | — | +0.02 | 47.1% | 121 | 47.1% | -0.99 | 15.10 | 14.15 | 16.05 | — |
| — | — | 0.27 | — | +0.02 | 48.5% | 122 | 48.5% | -0.99 | 15.53 | 14.10 | 16.95 | — |
| — | — | 0.08 | — | +0.02 | 50.0% | 123 | 50.0% | -0.99 | 17.00 | 15.95 | 18.05 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 51.5% | 124 | 51.5% | -0.99 | 18.10 | 16.90 | 19.30 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 53.0% | 125 | 53.0% | -0.99 | 19.40 | 18.20 | 20.60 | — |
| — | 0.02 | 0.25 | 0.14 | +0.01 | 54.5% | 126 | 54.5% | -1.00 | 20.12 | 19.10 | 21.15 | — |
| — | — | 0.12 | — | +0.01 | 56.0% | 127 | 56.0% | -1.00 | 21.12 | 20.15 | 22.10 | — |
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.