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 | |
| — | 18.80 | 22.65 | 20.73 | +1.00 | 47.4% | 85 | 47.4% | +0.00 | — | — | 2.01 | — |
| — | 14.05 | 16.85 | 15.45 | +1.00 | 44.4% | 90 | 44.4% | +0.00 | — | — | 0.02 | — |
| — | 9.60 | 12.05 | 10.82 | +1.00 | 47.2% | 95 | 47.2% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 10.85 | 9.72 | +1.00 | 49.3% | 96 | — | — | — | — | 0.05 | — |
| — | 7.55 | 9.50 | 8.53 | — | — | 97 | — | — | — | — | 0.04 | — |
| — | 6.60 | 8.40 | 7.50 | — | — | 98 | — | — | — | — | 0.06 | — |
| — | 5.60 | 7.40 | 6.50 | +0.99 | 54.8% | 99 | 54.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 4.75 | 6.10 | 5.42 | +0.98 | 52.8% | 100 | 52.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.60 | 6.00 | 4.80 | +0.96 | 49.5% | 101 | 49.5% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 3.00 | 4.45 | 3.73 | +0.93 | 45.9% | 102 | 45.9% | -0.07 | 0.07 | 0.06 | 0.07 | — |
| — | 2.75 | 3.20 | 2.98 | +0.88 | 43.0% | 103 | 43.0% | -0.12 | 0.14 | 0.13 | 0.16 | — |
| — | 1.90 | 2.22 | 2.06 | +0.79 | 41.3% | 104 | 41.3% | -0.21 | 0.31 | 0.30 | 0.32 | — |
| — | 1.24 | 1.46 | 1.35 | +0.63 | 41.2% | 105 | 41.2% | -0.37 | 0.58 | 0.51 | 0.65 | — |
| — | 0.80 | 0.87 | 0.83 | +0.46 | 42.2% | 106 | 42.2% | -0.54 | 1.06 | 0.97 | 1.15 | — |
| — | 0.45 | 0.50 | 0.47 | +0.30 | 43.5% | 107 | 43.5% | -0.70 | 1.70 | 1.58 | 1.81 | — |
| — | 0.25 | 0.28 | 0.27 | +0.19 | 45.2% | 108 | 45.2% | -0.81 | 2.52 | 2.31 | 2.73 | — |
| — | 0.13 | 0.16 | 0.14 | +0.12 | 47.6% | 109 | 47.6% | -0.88 | 3.33 | 3.15 | 3.50 | — |
| — | 0.07 | 0.10 | 0.09 | +0.07 | 50.6% | 110 | 50.6% | -0.93 | 4.45 | 4.05 | 4.85 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 54.6% | 111 | 54.6% | -0.96 | 5.50 | 4.95 | 6.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 59.6% | 112 | 59.6% | -0.97 | 6.65 | 5.85 | 7.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 65.1% | 113 | 65.1% | -0.98 | 7.00 | 6.00 | 8.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 70.4% | 114 | 70.4% | -0.98 | 8.40 | 7.70 | 9.10 | — |
| — | — | 0.03 | — | +0.02 | 75.0% | 115 | 75.0% | -0.98 | 9.47 | 8.90 | 10.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 77.8% | 116 | 77.8% | -0.99 | 10.68 | 9.95 | 11.40 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 78.1% | 117 | 78.1% | -0.99 | 11.35 | 10.25 | 12.45 | — |
| — | — | 0.03 | — | +0.00 | 76.0% | 118 | 76.0% | -1.00 | 12.30 | 11.15 | 13.45 | — |
| — | — | 0.26 | — | +0.00 | 72.3% | 119 | 72.3% | -1.00 | 13.47 | 12.15 | 14.80 | — |
| — | — | 0.01 | — | +0.00 | 68.1% | 120 | 68.1% | -1.00 | 14.22 | 13.50 | 14.95 | — |
| — | — | 0.01 | — | +0.00 | 64.3% | 121 | 64.3% | -1.00 | 15.53 | 14.60 | 16.45 | — |
| — | — | 0.15 | — | +0.00 | 61.2% | 122 | 61.2% | -1.00 | 16.60 | 15.90 | 17.30 | — |
| — | — | 0.74 | — | +0.00 | 59.0% | 123 | 59.0% | -1.00 | 17.40 | 16.35 | 18.45 | — |
| — | — | 0.13 | — | +0.00 | 57.5% | 124 | 57.5% | -1.00 | 18.55 | 16.90 | 20.20 | — |
| — | — | 0.03 | — | +0.00 | 56.5% | 125 | 56.5% | -1.00 | 19.43 | 18.40 | 20.45 | — |
| — | — | 0.02 | — | +0.00 | 56.0% | 126 | 56.0% | -1.00 | 21.07 | 19.90 | 22.25 | — |
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.