Spot 105.48
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 11.60 | 10.75 | +1.00 | 13.1% | 95 | 13.1% | -0.00 | — | — | 2.13 | — |
| — | 8.75 | 10.55 | 9.65 | +1.00 | 12.1% | 96 | 12.1% | -0.00 | — | — | 2.13 | — |
| — | 7.90 | 9.60 | 8.75 | +1.00 | 11.1% | 97 | 11.1% | -0.01 | — | — | 0.34 | — |
| — | 6.75 | 8.60 | 7.67 | +1.00 | 10.2% | 98 | 10.2% | -0.01 | — | — | 1.32 | — |
| — | 5.80 | 7.65 | 6.72 | +0.99 | 9.5% | 99 | 9.5% | -0.01 | — | — | 2.15 | — |
| — | 4.60 | 6.70 | 5.65 | +0.99 | 8.8% | 100 | 8.8% | -0.02 | — | — | 2.16 | — |
| — | 3.80 | 5.55 | 4.67 | +0.98 | 8.2% | 101 | 8.2% | -0.04 | — | — | 2.17 | — |
| — | 2.69 | 5.55 | 4.12 | +0.96 | 7.6% | 102 | 7.6% | -0.07 | — | — | 2.19 | — |
| — | 1.89 | 4.70 | 3.29 | +0.92 | 7.0% | 103 | 7.0% | -0.14 | — | — | 2.24 | — |
| — | 1.46 | 3.30 | 2.38 | +0.89 | 6.7% | 103.5 | 6.7% | -0.19 | — | — | 0.79 | — |
| — | 0.25 | 4.20 | 2.23 | +0.84 | 6.4% | 104 | 6.4% | -0.26 | — | — | 2.35 | — |
| — | 0.59 | 3.75 | 2.17 | +0.77 | 6.0% | 104.5 | 6.0% | -0.35 | — | — | 1.55 | — |
| — | 0.60 | 1.57 | 1.08 | +0.68 | 5.7% | 105 | 5.7% | -0.46 | 0.56 | 0.15 | 0.97 | — |
| — | 0.20 | 1.22 | 0.71 | +0.55 | 5.4% | 105.5 | 5.4% | -0.59 | 0.66 | 0.16 | 1.16 | — |
| — | 0.20 | 0.94 | 0.57 | +0.42 | 5.3% | 106 | 5.3% | -0.72 | 1.01 | 0.53 | 1.49 | — |
| — | — | 4.80 | — | +0.29 | 5.3% | 106.5 | 5.3% | -0.82 | 1.91 | 0.46 | 3.35 | — |
| — | — | 0.38 | — | +0.19 | 5.5% | 107 | 5.5% | -0.89 | 1.86 | 0.03 | 3.70 | — |
| 25 | — | 0.75 | — | +0.12 | 5.8% | 107.5 | 5.8% | -0.93 | 2.66 | 1.27 | 4.05 | — |
| — | — | 2.16 | — | +0.08 | 6.1% | 108 | 6.1% | -0.96 | 2.04 | 0.53 | 3.55 | — |
| — | — | 2.15 | — | +0.05 | 6.4% | 108.5 | 6.4% | -0.97 | 3.15 | 1.84 | 4.45 | — |
| — | — | 2.14 | — | +0.04 | 6.6% | 109 | 6.6% | -0.98 | 3.23 | 2.45 | 4.00 | — |
| — | — | 2.00 | — | +0.02 | 6.8% | 109.5 | 6.8% | -0.99 | 3.88 | 2.81 | 4.95 | — |
| — | — | 2.13 | — | +0.02 | 7.0% | 110 | 7.0% | -0.99 | 4.65 | 3.75 | 5.55 | — |
| — | — | 0.63 | — | +0.01 | 7.2% | 110.5 | 7.2% | -0.99 | 5.15 | 4.25 | 6.05 | — |
| — | — | 2.13 | — | +0.01 | 7.4% | 111 | 7.4% | -1.00 | 5.60 | 4.75 | 6.45 | — |
| — | — | 0.43 | — | +0.01 | 7.5% | 111.5 | 7.5% | -1.00 | 6.15 | 5.25 | 7.05 | — |
| — | — | 2.13 | — | +0.00 | 7.7% | 112 | 7.7% | -1.00 | 7.03 | 5.65 | 8.40 | — |
| — | — | 1.50 | — | +0.00 | 8.1% | 113 | 8.1% | -1.00 | 7.65 | 6.70 | 8.60 | — |
| — | — | 1.50 | — | +0.00 | 8.5% | 114 | 8.5% | -1.00 | 8.40 | 7.25 | 9.55 | — |
| — | — | 0.95 | — | +0.00 | 8.9% | 115 | 8.9% | -1.00 | 9.55 | 8.70 | 10.40 | — |
| — | — | 0.35 | — | +0.00 | 9.4% | 116 | 9.4% | -1.00 | 10.62 | 9.70 | 11.55 | — |
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.