Spot 105.25
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 12.30 | 10.70 | +1.00 | 12.2% | 95 | — | — | — | — | 0.30 | — |
| — | 8.35 | 11.00 | 9.68 | +1.00 | 11.5% | 96 | 11.5% | -0.03 | — | — | 2.21 | — |
| — | 7.30 | 9.80 | 8.55 | — | — | 97 | 10.8% | -0.04 | — | — | 0.75 | — |
| — | 7.00 | 9.15 | 8.07 | +1.00 | 10.1% | 98 | — | — | — | — | 2.24 | — |
| — | 5.45 | 8.10 | 6.78 | — | — | 99 | 9.4% | -0.07 | — | — | 1.55 | — |
| — | 4.50 | 7.20 | 5.85 | +1.00 | 8.8% | 100 | 8.8% | -0.09 | — | — | 1.00 | — |
| — | 3.35 | 5.55 | 4.45 | — | — | 101 | 8.2% | -0.12 | 0.30 | 0.08 | 0.53 | — |
| — | 3.45 | 4.25 | 3.85 | — | — | 102 | — | — | 0.42 | 0.21 | 0.64 | — |
| — | 2.43 | 4.65 | 3.54 | — | — | 103 | — | — | 0.63 | 0.38 | 0.88 | — |
| — | 1.76 | 2.50 | 2.13 | — | — | 104 | — | — | 1.77 | 0.64 | 2.90 | — |
| — | 1.23 | 1.84 | 1.53 | — | — | 105 | — | — | 1.25 | 0.99 | 1.51 | — |
| — | 0.24 | 3.20 | 1.72 | — | — | 106 | 6.2% | -0.56 | 1.64 | 1.29 | 1.98 | — |
| — | 0.01 | 0.73 | 0.37 | +0.36 | 6.0% | 107 | — | — | 2.27 | 1.87 | 2.66 | — |
| — | 0.01 | 0.47 | 0.24 | — | — | 108 | — | — | 3.07 | 1.89 | 4.25 | — |
| — | — | 0.34 | — | — | — | 109 | — | — | 3.85 | 2.95 | 4.75 | — |
| — | — | 0.28 | — | +0.07 | 6.1% | 110 | 6.1% | -0.95 | 4.78 | 3.30 | 6.25 | — |
| — | — | 0.26 | — | +0.04 | 6.3% | 111 | 6.3% | -0.97 | 5.78 | 4.65 | 6.90 | — |
| — | — | 0.24 | — | +0.03 | 6.6% | 112 | 6.6% | -0.98 | 6.78 | 5.40 | 8.15 | — |
| — | — | 0.24 | — | +0.02 | 6.8% | 113 | 6.8% | -0.99 | 7.88 | 6.55 | 9.20 | — |
| — | — | 0.23 | — | +0.01 | 7.1% | 114 | 7.1% | -0.99 | 8.82 | 7.75 | 9.90 | — |
| — | — | 0.23 | — | +0.01 | 7.5% | 115 | 7.5% | -0.99 | 9.78 | 8.80 | 10.75 | — |
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.