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 | |
| — | 20.25 | 23.35 | 21.80 | — | — | 85 | — | — | 0.14 | 0.08 | 0.19 | — |
| — | 15.55 | 17.75 | 16.65 | — | — | 90 | 38.4% | -0.05 | 0.20 | 0.11 | 0.30 | — |
| — | 11.15 | 13.10 | 12.12 | +0.88 | 36.1% | 95 | — | — | 0.60 | 0.51 | 0.69 | — |
| — | 9.90 | 11.85 | 10.88 | +0.86 | 35.7% | 96 | 35.7% | -0.14 | 0.75 | 0.55 | 0.95 | — |
| — | 9.50 | 11.35 | 10.43 | +0.83 | 35.4% | 97 | 35.4% | -0.17 | 0.77 | 0.56 | 0.97 | — |
| — | 8.60 | 10.60 | 9.60 | +0.81 | 35.2% | 98 | 35.2% | -0.19 | 0.99 | 0.84 | 1.15 | — |
| — | 7.20 | 9.85 | 8.53 | +0.78 | 35.0% | 99 | 35.0% | -0.22 | 1.36 | 1.15 | 1.57 | — |
| — | 6.70 | 9.15 | 7.92 | +0.75 | 34.8% | 100 | 34.8% | -0.25 | 1.54 | 1.41 | 1.67 | — |
| — | 5.80 | 7.80 | 6.80 | +0.72 | 34.7% | 101 | 34.7% | -0.28 | 1.82 | 1.63 | 2.02 | — |
| — | 5.90 | 7.55 | 6.72 | +0.68 | 34.6% | 102 | 34.6% | -0.32 | 2.14 | 1.58 | 2.70 | — |
| — | 5.45 | 6.45 | 5.95 | +0.64 | 34.6% | 103 | 34.6% | -0.36 | 2.35 | 1.79 | 2.91 | — |
| — | 5.00 | 6.35 | 5.67 | +0.60 | 34.6% | 104 | 34.6% | -0.40 | 3.30 | 2.60 | 4.00 | — |
| — | 4.30 | 5.30 | 4.80 | +0.57 | 34.6% | 105 | 34.6% | -0.44 | 3.62 | 3.25 | 4.00 | — |
| — | 3.40 | 5.40 | 4.40 | +0.53 | 34.7% | 106 | 34.7% | -0.48 | 3.86 | 2.62 | 5.10 | — |
| — | 3.40 | 4.25 | 3.83 | +0.49 | 34.8% | 107 | 34.8% | -0.52 | 4.47 | 3.95 | 5.00 | — |
| — | 3.10 | 3.85 | 3.48 | +0.45 | 34.9% | 108 | 34.9% | -0.55 | 5.05 | 4.55 | 5.55 | — |
| — | 2.85 | 3.10 | 2.98 | +0.41 | 35.1% | 109 | 35.1% | -0.59 | 5.70 | 5.45 | 5.95 | — |
| — | 2.45 | 2.82 | 2.63 | +0.38 | 35.3% | 110 | 35.3% | -0.63 | 6.28 | 5.85 | 6.70 | — |
| — | 2.08 | 2.51 | 2.29 | +0.34 | 35.5% | 111 | 35.5% | -0.66 | 7.05 | 6.50 | 7.60 | — |
| — | 1.96 | 2.36 | 2.16 | +0.31 | 35.7% | 112 | 35.7% | -0.70 | 8.05 | 7.20 | 8.90 | — |
| — | 1.70 | 2.01 | 1.85 | +0.28 | 36.0% | 113 | 36.0% | -0.72 | 8.55 | 7.35 | 9.75 | — |
| — | 1.41 | 1.77 | 1.59 | +0.26 | 36.3% | 114 | 36.3% | -0.75 | 9.20 | 8.00 | 10.40 | — |
| — | 0.93 | 1.48 | 1.21 | +0.23 | 36.6% | 115 | 36.6% | -0.78 | 10.45 | 9.45 | 11.45 | — |
| — | 0.97 | 1.33 | 1.15 | +0.21 | 36.9% | 116 | 36.9% | -0.80 | 10.75 | 9.65 | 11.85 | — |
| — | 0.86 | 1.20 | 1.03 | +0.19 | 37.3% | 117 | 37.3% | -0.82 | 11.78 | 10.65 | 12.90 | — |
| — | 0.74 | 1.09 | 0.92 | — | — | 118 | 37.7% | -0.84 | 12.50 | 11.40 | 13.60 | — |
| — | 0.77 | 1.04 | 0.91 | +0.15 | 38.1% | 119 | 38.1% | -0.86 | 13.85 | 12.75 | 14.95 | — |
| — | 0.65 | 0.75 | 0.70 | +0.14 | 38.5% | 120 | 38.5% | -0.88 | 14.47 | 13.75 | 15.20 | — |
| — | 0.21 | 0.97 | 0.59 | +0.12 | 38.9% | 121 | — | — | 15.40 | 14.30 | 16.50 | — |
| — | 0.46 | 0.75 | 0.60 | +0.11 | 39.4% | 122 | 39.4% | -0.90 | 16.32 | 15.05 | 17.60 | — |
| — | 0.26 | 0.80 | 0.53 | — | — | 123 | 39.9% | -0.91 | 17.38 | 15.90 | 18.85 | — |
| — | 0.21 | 0.95 | 0.58 | +0.09 | 40.4% | 124 | — | — | 18.18 | 16.85 | 19.50 | — |
| — | 0.30 | 0.70 | 0.50 | — | — | 125 | 40.9% | -0.93 | 19.30 | 18.35 | 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.