Spot 105.05
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 11.35 | 10.38 | +0.97 | 32.3% | 95 | 32.3% | -0.03 | — | — | 0.08 | — |
| — | 8.35 | 9.70 | 9.03 | +0.97 | 30.9% | 96 | 30.9% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 6.90 | 8.70 | 7.80 | +0.95 | 29.5% | 97 | 29.5% | -0.05 | 0.07 | 0.02 | 0.12 | — |
| — | 5.95 | 7.60 | 6.78 | +0.94 | 28.2% | 98 | 28.2% | -0.06 | 0.09 | 0.03 | 0.14 | 16 |
| — | 5.10 | 6.60 | 5.85 | +0.92 | 26.9% | 99 | 26.9% | -0.08 | — | — | 0.30 | — |
| — | 5.20 | 5.60 | 5.40 | +0.89 | 25.8% | 100 | 25.8% | -0.11 | 0.22 | 0.13 | 0.31 | — |
| — | 4.05 | 4.80 | 4.42 | +0.85 | 24.8% | 101 | 24.8% | -0.16 | 0.29 | 0.16 | 0.43 | — |
| 15 | 3.10 | 3.85 | 3.48 | +0.79 | 23.9% | 102 | 23.9% | -0.21 | 0.54 | 0.46 | 0.62 | 30 |
| 3 | 2.66 | 3.10 | 2.88 | +0.71 | 23.3% | 103 | 23.3% | -0.29 | 0.74 | 0.67 | 0.81 | — |
| — | 2.07 | 2.34 | 2.21 | +0.63 | 22.9% | 104 | 22.9% | -0.38 | 1.05 | 0.98 | 1.13 | — |
| — | 1.70 | 1.75 | 1.73 | +0.53 | 22.7% | 105 | 22.7% | -0.48 | 1.50 | 1.41 | 1.60 | — |
| — | 1.25 | 1.36 | 1.30 | +0.42 | 22.7% | 106 | 22.7% | -0.58 | 2.08 | 1.95 | 2.22 | — |
| — | 0.80 | 0.90 | 0.85 | +0.33 | 22.9% | 107 | 22.9% | -0.67 | 2.89 | 2.58 | 3.20 | — |
| — | 0.40 | 0.65 | 0.53 | +0.25 | 23.2% | 108 | 23.2% | -0.75 | 3.60 | 3.30 | 3.90 | — |
| — | 0.33 | 0.46 | 0.40 | +0.19 | 23.8% | 109 | 23.8% | -0.82 | 4.50 | 4.00 | 5.00 | — |
| — | 0.28 | 0.30 | 0.29 | +0.14 | 24.6% | 110 | 24.6% | -0.87 | 5.05 | 4.45 | 5.65 | — |
| — | 0.16 | 0.25 | 0.20 | +0.10 | 25.4% | 111 | 25.4% | -0.91 | 6.15 | 5.40 | 6.90 | — |
| — | 0.09 | 0.22 | 0.15 | +0.08 | 26.4% | 112 | 26.4% | -0.93 | 7.65 | 6.90 | 8.40 | — |
| — | 0.05 | 0.18 | 0.12 | +0.06 | 27.5% | 113 | 27.5% | -0.95 | 7.62 | 6.30 | 8.95 | — |
| — | 0.02 | 0.16 | 0.09 | +0.05 | 28.6% | 114 | 28.6% | -0.97 | 9.47 | 8.55 | 10.40 | — |
| — | 0.04 | 0.13 | 0.09 | +0.04 | 29.7% | 115 | 29.7% | -0.98 | 10.40 | 9.80 | 11.00 | — |
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.