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 | |
| — | 19.65 | 21.45 | 20.55 | +1.00 | 47.8% | 85 | 47.8% | -0.00 | — | — | 0.10 | — |
| — | 14.75 | 16.30 | 15.53 | +0.99 | 49.1% | 90 | 49.1% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 9.75 | 12.30 | 11.03 | +0.96 | 42.9% | 95 | 42.9% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 8.75 | 11.80 | 10.28 | +0.95 | 41.3% | 96 | 41.3% | -0.05 | 0.24 | 0.08 | 0.40 | — |
| — | 7.90 | 10.25 | 9.07 | +0.94 | 39.7% | 97 | 39.7% | -0.06 | 0.17 | 0.11 | 0.24 | — |
| — | 6.85 | 9.45 | 8.15 | +0.92 | 38.4% | 98 | 38.4% | -0.08 | 0.24 | 0.02 | 0.47 | — |
| — | 5.95 | 8.35 | 7.15 | +0.90 | 37.2% | 99 | 37.2% | -0.11 | 0.22 | 0.08 | 0.36 | — |
| — | 5.95 | 6.55 | 6.25 | +0.86 | 36.2% | 100 | 36.2% | -0.14 | 0.39 | 0.35 | 0.42 | — |
| — | 5.05 | 6.15 | 5.60 | +0.82 | 35.6% | 101 | 35.6% | -0.18 | 0.54 | 0.48 | 0.60 | — |
| — | 4.50 | 4.90 | 4.70 | +0.77 | 35.2% | 102 | 35.2% | -0.23 | 0.73 | 0.69 | 0.78 | — |
| — | 3.60 | 4.45 | 4.03 | +0.71 | 35.1% | 103 | 35.1% | -0.29 | 1.00 | 0.95 | 1.05 | — |
| — | 3.00 | 3.60 | 3.30 | +0.65 | 35.2% | 104 | 35.2% | -0.35 | 1.34 | 1.22 | 1.46 | — |
| — | 2.57 | 2.83 | 2.70 | +0.58 | 35.4% | 105 | — | — | 1.79 | 1.70 | 1.88 | — |
| — | 2.01 | 2.19 | 2.10 | +0.50 | 35.7% | 106 | — | — | 2.27 | 2.18 | 2.36 | — |
| — | 1.70 | 1.78 | 1.74 | +0.43 | 35.9% | 107 | 35.9% | -0.57 | 3.00 | 2.81 | 3.20 | — |
| — | 1.32 | 1.43 | 1.38 | +0.37 | 36.2% | 108 | 36.2% | -0.64 | 3.58 | 3.35 | 3.80 | — |
| — | 1.00 | 1.12 | 1.06 | +0.30 | 36.5% | 109 | 36.5% | -0.70 | 4.55 | 3.85 | 5.25 | — |
| — | 0.78 | 0.91 | 0.84 | +0.25 | 36.9% | 110 | 36.9% | -0.75 | 4.97 | 4.75 | 5.20 | — |
| — | 0.58 | 0.74 | 0.66 | +0.21 | 37.5% | 111 | 37.5% | -0.80 | 6.30 | 4.95 | 7.65 | — |
| — | 0.44 | 0.55 | 0.49 | +0.17 | 38.3% | 112 | 38.3% | -0.84 | 6.78 | 5.70 | 7.85 | — |
| — | 0.33 | 0.50 | 0.41 | +0.14 | 39.2% | 113 | 39.2% | -0.87 | 7.75 | 6.75 | 8.75 | — |
| — | 0.26 | 0.35 | 0.30 | +0.11 | 40.2% | 114 | 40.2% | -0.89 | 8.68 | 8.05 | 9.30 | — |
| — | 0.24 | 0.28 | 0.26 | +0.09 | 41.3% | 115 | 41.3% | -0.92 | 9.47 | 8.85 | 10.10 | — |
| — | 0.16 | 0.26 | 0.21 | +0.08 | 42.4% | 116 | 42.4% | -0.93 | 10.47 | 9.90 | 11.05 | — |
| — | 0.15 | 0.27 | 0.21 | +0.06 | 43.6% | 117 | 43.6% | -0.94 | 11.45 | 10.35 | 12.55 | — |
| — | 0.14 | 0.21 | 0.17 | +0.05 | 44.8% | 118 | 44.8% | -0.95 | 12.62 | 11.85 | 13.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 46.0% | 119 | 46.0% | -0.96 | 13.30 | 12.05 | 14.55 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 47.3% | 120 | 47.3% | -0.97 | 14.25 | 13.90 | 14.60 | — |
| — | 0.08 | 0.16 | 0.12 | +0.03 | 48.5% | 121 | 48.5% | -0.97 | 15.07 | 14.60 | 15.55 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 49.8% | 122 | 49.8% | -0.98 | 16.40 | 15.15 | 17.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 51.1% | 123 | 51.1% | -0.98 | 17.48 | 16.15 | 18.80 | — |
| — | 0.03 | 0.27 | 0.15 | +0.02 | 52.4% | 124 | 52.4% | -0.98 | 18.68 | 17.75 | 19.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 53.7% | 125 | 53.7% | -0.99 | 19.18 | 17.90 | 20.45 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 55.1% | 126 | 55.1% | -0.99 | 20.32 | 18.65 | 22.00 | — |
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.