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 | |
| — | 20.55 | 22.20 | 21.38 | +0.99 | 49.3% | 85 | 49.3% | -0.01 | — | — | 0.28 | — |
| — | 15.75 | 17.05 | 16.40 | +0.98 | 42.4% | 90 | 42.4% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 10.70 | 12.20 | 11.45 | +0.94 | 37.1% | 95 | 37.1% | -0.06 | 0.18 | 0.16 | 0.21 | — |
| — | 6.35 | 7.55 | 6.95 | +0.82 | 34.0% | 100 | 34.0% | -0.18 | 0.74 | 0.61 | 0.87 | — |
| — | 5.65 | 7.00 | 6.33 | +0.78 | 33.7% | 101 | 33.7% | -0.22 | 0.88 | 0.80 | 0.95 | — |
| — | 3.95 | 6.40 | 5.17 | +0.74 | 33.4% | 102 | 33.4% | -0.27 | 1.11 | 0.97 | 1.25 | — |
| — | 4.30 | 5.00 | 4.65 | +0.69 | 33.3% | 103 | 33.3% | -0.32 | 1.50 | 1.29 | 1.70 | — |
| — | 3.45 | 5.05 | 4.25 | +0.63 | 33.2% | 104 | 33.2% | -0.37 | 1.84 | 1.71 | 1.98 | — |
| — | 3.25 | 3.45 | 3.35 | +0.57 | 33.2% | 105 | 33.2% | -0.43 | 2.23 | 2.11 | 2.35 | — |
| — | 2.52 | 3.05 | 2.79 | +0.52 | 33.3% | 106 | 33.3% | -0.49 | 2.77 | 2.61 | 2.92 | — |
| — | 2.15 | 2.53 | 2.34 | +0.46 | 33.5% | 107 | — | — | 3.38 | 3.10 | 3.65 | — |
| — | 1.90 | 2.17 | 2.04 | +0.40 | 33.7% | 108 | — | — | 3.92 | 3.50 | 4.35 | — |
| — | 1.57 | 1.75 | 1.66 | — | — | 109 | — | — | 4.58 | 4.05 | 5.10 | — |
| — | 1.30 | 1.40 | 1.35 | +0.30 | 34.4% | 110 | 34.4% | -0.70 | 5.28 | 5.10 | 5.45 | — |
| — | 1.05 | 1.23 | 1.14 | +0.26 | 34.8% | 111 | 34.8% | -0.74 | 5.95 | 5.25 | 6.65 | — |
| — | 0.77 | 0.95 | 0.86 | +0.22 | 35.3% | 112 | — | — | 6.85 | 6.40 | 7.30 | — |
| — | 0.69 | 0.83 | 0.76 | — | — | 113 | — | — | 7.58 | 7.05 | 8.10 | — |
| — | 0.23 | 0.70 | 0.47 | — | — | 114 | — | — | 9.05 | 7.70 | 10.40 | — |
| — | 0.50 | 0.55 | 0.53 | — | — | 115 | — | — | 9.47 | 9.20 | 9.75 | — |
| — | 0.39 | 0.50 | 0.45 | — | — | 116 | — | — | 10.32 | 9.20 | 11.45 | — |
| — | 0.28 | 0.41 | 0.34 | — | — | 117 | — | — | 11.10 | 10.30 | 11.90 | — |
| — | 0.30 | 0.37 | 0.34 | +0.09 | 39.3% | 118 | 39.3% | -0.92 | 11.78 | 10.25 | 13.30 | — |
| — | 0.18 | 0.33 | 0.26 | — | — | 119 | 40.2% | -0.93 | 13.10 | 11.95 | 14.25 | — |
| — | 0.23 | 0.24 | 0.23 | +0.07 | 41.1% | 120 | — | — | 14.05 | 13.50 | 14.60 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 121 | — | — | 15.07 | 13.95 | 16.20 | — |
| — | 0.10 | 0.41 | 0.26 | — | — | 122 | — | — | 15.88 | 14.65 | 17.10 | — |
| — | 0.10 | 0.38 | 0.24 | — | — | 123 | — | — | 17.12 | 15.95 | 18.30 | — |
| — | 0.09 | 0.35 | 0.22 | — | — | 124 | — | — | 18.15 | 17.20 | 19.10 | — |
| — | 0.13 | 0.16 | 0.14 | +0.04 | 46.5% | 125 | — | — | 18.88 | 18.15 | 19.60 | — |
| — | 0.05 | 0.19 | 0.12 | — | — | 126 | — | — | 20.15 | 19.20 | 21.10 | — |
| — | 0.06 | 0.18 | 0.12 | — | — | 127 | — | — | 21.12 | 20.20 | 22.05 | — |
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.