Spot 105.95
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.65 | 10.45 | 10.05 | +1.00 | 16.3% | 96 | 16.3% | +0.00 | — | — | 0.03 | — |
| — | 8.65 | 9.45 | 9.05 | +1.00 | 15.5% | 97 | 15.5% | +0.00 | — | — | 0.03 | — |
| — | 7.65 | 8.40 | 8.03 | +1.00 | 14.7% | 98 | 14.7% | -0.00 | — | — | 0.03 | — |
| — | 6.65 | 7.35 | 7.00 | +1.00 | 13.9% | 99 | 13.9% | -0.00 | — | — | 0.03 | — |
| — | 5.65 | 6.35 | 6.00 | +1.00 | 13.2% | 100 | 13.2% | -0.00 | — | — | 0.04 | — |
| — | 4.85 | 5.40 | 5.12 | +1.00 | 12.5% | 101 | 12.5% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 4.45 | 4.08 | +1.00 | 12.0% | 102 | 12.0% | -0.00 | — | — | 0.07 | — |
| — | 2.71 | 3.40 | 3.06 | +1.00 | 11.5% | 103 | 11.5% | -0.00 | — | — | 0.10 | — |
| — | 1.70 | 2.37 | 2.04 | +0.98 | 11.2% | 104 | 11.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 0.81 | 1.50 | 1.16 | +0.93 | 9.6% | 105 | 9.6% | -0.07 | — | — | 0.29 | — |
| — | 0.34 | 0.92 | 0.63 | +0.87 | 8.5% | 105.5 | 8.5% | -0.14 | 0.20 | 0.01 | 0.38 | — |
| — | 0.23 | 0.50 | 0.36 | +0.75 | 7.7% | 106 | 7.7% | -0.25 | 0.32 | 0.03 | 0.61 | — |
| — | — | 0.30 | — | +0.56 | 7.5% | 106.5 | 7.5% | -0.45 | 0.57 | 0.28 | 0.87 | — |
| — | — | 0.06 | — | +0.33 | 7.7% | 107 | 7.7% | -0.70 | 1.26 | 0.84 | 1.69 | — |
| — | — | 0.11 | — | +0.16 | 8.1% | 107.5 | 8.1% | -0.89 | 1.54 | 1.20 | 1.89 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 8.4% | 108 | 8.4% | -0.99 | 2.04 | 1.69 | 2.40 | — |
| — | — | 0.08 | — | +0.03 | 8.8% | 108.5 | 8.8% | -1.00 | 2.54 | 2.19 | 2.90 | — |
| — | — | 0.07 | — | +0.01 | 9.1% | 109 | 9.1% | -1.00 | 3.04 | 2.69 | 3.40 | — |
| — | — | 0.06 | — | +0.00 | 9.2% | 109.5 | 9.2% | -1.00 | 3.52 | 3.15 | 3.90 | — |
| — | — | 0.05 | — | +0.00 | 9.3% | 110 | 9.3% | -1.00 | 4.03 | 3.65 | 4.40 | — |
| — | — | 0.05 | — | +0.00 | 9.3% | 110.5 | 9.3% | -1.00 | 4.53 | 4.15 | 4.90 | — |
| — | — | 0.04 | — | +0.00 | 9.3% | 111 | 9.3% | -1.00 | 5.03 | 4.65 | 5.40 | — |
| — | — | 0.03 | — | +0.00 | 9.3% | 111.5 | 9.3% | -1.00 | 5.53 | 5.15 | 5.90 | — |
| — | — | 0.03 | — | +0.00 | 9.4% | 112 | 9.4% | -1.00 | 5.88 | 5.35 | 6.40 | — |
| — | — | 0.03 | — | +0.00 | 9.4% | 112.5 | 9.4% | -1.00 | 6.53 | 6.15 | 6.90 | — |
| — | — | 0.03 | — | +0.00 | 9.5% | 113 | 9.5% | -1.00 | 7.03 | 6.65 | 7.40 | — |
| — | — | 0.03 | — | +0.00 | 9.6% | 113.5 | 9.6% | -1.00 | 7.53 | 7.15 | 7.90 | — |
| — | — | 0.03 | — | +0.00 | 9.7% | 114 | 9.7% | -1.00 | 8.05 | 7.65 | 8.45 | — |
| — | — | 0.03 | — | +0.00 | 10.0% | 115 | 10.0% | -1.00 | 9.03 | 8.65 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 10.3% | 116 | 10.3% | -1.00 | 10.12 | 9.65 | 10.60 | — |
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.