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 | |
| — | 9.70 | 10.45 | 10.07 | +1.00 | 14.8% | 96 | 14.8% | -0.00 | — | — | 0.03 | — |
| — | 8.70 | 9.45 | 9.07 | +1.00 | 13.9% | 97 | 13.9% | -0.00 | — | — | 0.04 | — |
| — | 7.75 | 8.45 | 8.10 | +1.00 | 13.1% | 98 | 13.1% | -0.00 | — | — | 0.06 | — |
| — | 6.75 | 7.45 | 7.10 | +1.00 | 12.4% | 99 | 12.4% | -0.00 | — | — | 0.07 | — |
| — | 5.70 | 6.45 | 6.08 | +1.00 | 12.0% | 100 | 12.0% | -0.00 | — | — | 0.09 | — |
| — | 5.25 | 5.95 | 5.60 | +1.00 | 12.2% | 100.5 | 12.2% | -0.00 | — | — | 0.11 | — |
| — | 4.75 | 5.45 | 5.10 | +0.99 | 12.3% | 101 | 12.3% | -0.01 | — | — | 0.12 | — |
| — | 4.25 | 4.95 | 4.60 | +0.99 | 12.1% | 101.5 | 12.1% | -0.01 | — | — | 0.14 | — |
| — | 3.75 | 4.45 | 4.10 | +0.98 | 11.6% | 102 | 11.6% | -0.02 | — | — | 0.16 | — |
| — | 3.25 | 3.95 | 3.60 | +0.97 | 11.0% | 102.5 | 11.0% | -0.03 | — | — | 0.19 | — |
| — | 2.96 | 3.45 | 3.21 | +0.96 | 10.3% | 103 | 10.3% | -0.04 | — | — | 0.22 | — |
| — | 2.29 | 2.95 | 2.62 | +0.95 | 9.7% | 103.5 | 9.7% | -0.05 | — | — | 0.25 | — |
| — | 1.83 | 2.45 | 2.14 | +0.93 | 9.0% | 104 | 9.0% | -0.07 | — | — | 0.27 | — |
| — | 1.61 | 1.96 | 1.78 | +0.90 | 8.3% | 104.5 | 8.3% | -0.10 | — | — | 0.32 | — |
| — | 1.18 | 1.70 | 1.44 | +0.86 | 7.5% | 105 | 7.5% | -0.14 | 0.15 | 0.01 | 0.30 | — |
| — | 0.51 | 1.17 | 0.84 | +0.80 | 6.8% | 105.5 | 6.8% | -0.21 | 0.26 | 0.03 | 0.49 | — |
| — | 0.20 | 0.77 | 0.48 | +0.70 | 6.1% | 106 | 6.1% | -0.30 | 0.41 | 0.28 | 0.55 | — |
| — | 0.03 | 0.49 | 0.26 | +0.57 | 5.6% | 106.5 | 5.6% | -0.44 | 0.71 | 0.44 | 0.98 | — |
| — | 0.06 | 0.17 | 0.12 | +0.40 | 5.4% | 107 | 5.4% | -0.65 | 0.86 | 0.65 | 1.07 | — |
| — | — | 0.26 | — | +0.24 | 5.5% | 107.5 | 5.5% | -0.84 | 1.52 | 1.23 | 1.82 | — |
| — | — | 0.03 | — | +0.12 | 5.8% | 108 | 5.8% | -0.99 | 2.04 | 1.71 | 2.36 | — |
| — | — | 0.15 | — | +0.06 | 6.2% | 108.5 | 6.2% | -1.00 | 2.54 | 2.20 | 2.87 | — |
| — | — | 0.02 | — | +0.03 | 6.7% | 109 | 6.7% | -1.00 | 3.04 | 2.69 | 3.40 | — |
| — | — | 0.08 | — | +0.02 | 7.1% | 109.5 | 7.1% | -1.00 | 3.69 | 2.87 | 4.50 | — |
| — | — | 0.04 | — | +0.01 | 7.4% | 110 | 7.4% | -1.00 | 4.03 | 3.65 | 4.40 | — |
| — | — | 0.04 | — | +0.00 | 7.6% | 110.5 | 7.6% | -1.00 | 4.42 | 3.35 | 5.50 | — |
| — | — | 0.09 | — | +0.00 | 7.7% | 111 | 7.7% | -1.00 | 5.03 | 4.65 | 5.40 | — |
| — | — | 0.08 | — | +0.00 | 7.8% | 111.5 | 7.8% | -1.00 | 5.42 | 4.35 | 6.50 | — |
| — | — | 0.07 | — | +0.00 | 7.8% | 112 | 7.8% | -1.00 | 6.03 | 5.65 | 6.40 | — |
| — | — | 0.07 | — | +0.00 | 7.9% | 112.5 | 7.9% | -1.00 | 6.53 | 6.15 | 6.90 | — |
| — | — | 0.06 | — | +0.00 | 8.0% | 113 | 8.0% | -1.00 | 7.03 | 6.65 | 7.40 | — |
| — | — | 0.05 | — | +0.00 | 8.0% | 113.5 | 8.0% | -1.00 | 7.42 | 6.35 | 8.50 | — |
| — | — | 0.05 | — | +0.00 | 8.1% | 114 | 8.1% | -1.00 | 8.03 | 7.65 | 8.40 | — |
| — | — | 0.04 | — | +0.00 | 8.3% | 115 | 8.3% | -1.00 | 9.03 | 8.65 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 116 | 8.6% | -1.00 | 10.03 | 9.65 | 10.40 | — |
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.