Spot 105.80
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.75 | 23.15 | 21.45 | +0.98 | 40.7% | 85 | 40.7% | -0.02 | — | — | 0.30 | — |
| — | 15.05 | 17.50 | 16.27 | +0.95 | 36.7% | 90 | 36.7% | -0.05 | 0.20 | 0.12 | 0.29 | — |
| — | — | — | — | +0.92 | 35.4% | 93 | 35.4% | -0.08 | — | — | — | — |
| — | — | — | — | +0.90 | 35.1% | 94 | 35.1% | -0.10 | — | — | — | — |
| — | 10.45 | 13.15 | 11.80 | +0.88 | 34.8% | 95 | 34.8% | -0.12 | 0.48 | 0.26 | 0.70 | — |
| — | 9.75 | 12.15 | 10.95 | +0.86 | 34.6% | 96 | 34.6% | -0.14 | 0.80 | 0.51 | 1.08 | — |
| — | 9.10 | 11.30 | 10.20 | +0.84 | 34.5% | 97 | 34.5% | -0.17 | 0.94 | 0.82 | 1.05 | — |
| — | 8.15 | 10.50 | 9.32 | +0.81 | 34.4% | 98 | 34.4% | -0.19 | 1.18 | 1.02 | 1.34 | — |
| — | 7.55 | 9.55 | 8.55 | +0.78 | 34.4% | 99 | 34.4% | -0.22 | 1.32 | 1.05 | 1.59 | — |
| — | 7.20 | 9.15 | 8.18 | +0.75 | 34.4% | 100 | 34.4% | -0.26 | 1.64 | 1.33 | 1.95 | — |
| — | 5.80 | 8.35 | 7.08 | +0.71 | 34.4% | 101 | 34.4% | -0.29 | 1.95 | 1.64 | 2.25 | — |
| — | 5.95 | 7.80 | 6.88 | +0.68 | 34.5% | 102 | 34.5% | -0.32 | 2.31 | 2.13 | 2.50 | — |
| — | 5.45 | 6.95 | 6.20 | +0.64 | 34.6% | 103 | 34.6% | -0.36 | 3.09 | 2.18 | 4.00 | — |
| — | 4.80 | 5.80 | 5.30 | +0.60 | 34.8% | 104 | 34.8% | -0.40 | 3.38 | 2.81 | 3.95 | — |
| — | 4.30 | 5.00 | 4.65 | +0.56 | 34.9% | 105 | 34.9% | -0.44 | 3.51 | 2.52 | 4.50 | — |
| — | 2.97 | 5.65 | 4.31 | +0.53 | 35.1% | 106 | 35.1% | -0.48 | 4.20 | 3.90 | 4.50 | — |
| — | 2.95 | 4.40 | 3.67 | +0.49 | 35.3% | 107 | 35.3% | -0.52 | 4.45 | 3.90 | 5.00 | — |
| — | 3.10 | 4.00 | 3.55 | +0.45 | 35.6% | 108 | 35.6% | -0.56 | 5.12 | 4.70 | 5.55 | — |
| — | 2.61 | 3.60 | 3.10 | +0.42 | 35.8% | 109 | 35.8% | -0.59 | 5.40 | 4.60 | 6.20 | — |
| — | 2.44 | 2.90 | 2.67 | +0.38 | 36.1% | 110 | 36.1% | -0.62 | 6.78 | 5.75 | 7.80 | — |
| — | 2.01 | 2.63 | 2.32 | +0.35 | 36.4% | 111 | 36.4% | -0.66 | 7.22 | 5.95 | 8.50 | — |
| — | 1.94 | 2.33 | 2.13 | +0.32 | 36.6% | 112 | 36.6% | -0.69 | 8.28 | 7.30 | 9.25 | — |
| — | 1.47 | 2.32 | 1.90 | +0.29 | 37.0% | 113 | 37.0% | -0.72 | 9.15 | 8.30 | 10.00 | — |
| — | 1.16 | 1.93 | 1.54 | +0.27 | 37.3% | 114 | 37.3% | -0.74 | 9.35 | 8.25 | 10.45 | — |
| — | 1.27 | 1.65 | 1.46 | +0.24 | 37.6% | 115 | 37.6% | -0.77 | 10.18 | 9.10 | 11.25 | — |
| — | 1.07 | 1.44 | 1.25 | — | — | 116 | — | — | 11.15 | 9.90 | 12.40 | — |
| — | 0.66 | 1.71 | 1.19 | — | — | 117 | — | — | 12.00 | 10.75 | 13.25 | — |
| — | 0.86 | 1.12 | 0.99 | — | — | 118 | — | — | 12.95 | 11.85 | 14.05 | — |
| — | 0.71 | 0.96 | 0.83 | — | — | 119 | — | — | 13.65 | 12.65 | 14.65 | — |
| — | 0.70 | 0.94 | 0.82 | — | — | 120 | — | — | 14.62 | 13.30 | 15.95 | — |
| — | 0.18 | 0.88 | 0.53 | — | — | 121 | — | — | 15.90 | 14.20 | 17.60 | — |
| — | 0.28 | 0.90 | 0.59 | +0.12 | 40.0% | 122 | 40.0% | -0.89 | 17.02 | 15.55 | 18.50 | — |
| — | 0.21 | 0.86 | 0.54 | +0.11 | 40.3% | 123 | 40.3% | -0.91 | 17.60 | 16.70 | 18.50 | — |
| — | 0.25 | 0.73 | 0.49 | +0.10 | 40.6% | 124 | 40.6% | -0.92 | 18.12 | 16.45 | 19.80 | — |
| — | 0.20 | 0.56 | 0.38 | +0.09 | 40.9% | 125 | 40.9% | -0.93 | 19.30 | 17.90 | 20.70 | — |
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.