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 | |
| — | 10.10 | 10.95 | 10.53 | — | — | 95 | — | — | — | — | 0.22 | — |
| — | 9.10 | 9.95 | 9.53 | — | — | 96 | — | — | — | — | 0.42 | — |
| — | 8.10 | 8.95 | 8.53 | — | — | 97 | — | — | — | — | 0.22 | — |
| — | 7.25 | 9.20 | 8.22 | — | — | 98 | — | — | — | — | 0.22 | — |
| — | 6.25 | 8.20 | 7.22 | — | — | 99 | — | — | — | — | 0.22 | — |
| — | 5.25 | 6.15 | 5.70 | — | — | 100 | — | — | — | — | 2.13 | — |
| — | 4.65 | 5.65 | 5.15 | — | — | 100.5 | — | — | — | — | 2.11 | — |
| — | 4.25 | 4.95 | 4.60 | — | — | 101 | — | — | — | — | 2.13 | — |
| — | 3.75 | 4.45 | 4.10 | — | — | 101.5 | — | — | — | — | 2.12 | — |
| — | 3.15 | 3.95 | 3.55 | — | — | 102 | — | — | — | — | 0.21 | 1,077 |
| — | 2.78 | 3.45 | 3.12 | +0.98 | 8.4% | 102.5 | 8.4% | -0.02 | — | — | 2.14 | — |
| — | 2.15 | 3.15 | 2.65 | +0.97 | 8.1% | 103 | 8.1% | -0.03 | — | — | 0.42 | — |
| — | 1.68 | 3.05 | 2.37 | +0.94 | 7.8% | 103.5 | 7.8% | -0.06 | — | — | 0.22 | — |
| — | 1.31 | 2.14 | 1.73 | — | — | 104 | 7.2% | -0.10 | — | — | 0.23 | — |
| — | 0.66 | 1.64 | 1.15 | +0.82 | 6.5% | 104.5 | 6.5% | -0.18 | — | — | 0.28 | — |
| — | 0.44 | 1.17 | 0.81 | +0.69 | 5.9% | 105 | 5.9% | -0.32 | — | — | 0.38 | — |
| — | 0.27 | 0.61 | 0.44 | +0.49 | 5.5% | 105.5 | 5.5% | -0.53 | — | — | 0.55 | — |
| — | — | 0.38 | — | +0.27 | 5.4% | 106 | 5.4% | -0.77 | 0.57 | 0.11 | 1.03 | — |
| — | — | 0.26 | — | +0.12 | 5.5% | 106.5 | 5.5% | -0.95 | 0.91 | 0.51 | 1.31 | — |
| — | — | 0.42 | — | +0.06 | 6.1% | 107 | 6.1% | -1.00 | 1.47 | 0.98 | 1.96 | — |
| — | — | 0.21 | — | +0.03 | 6.7% | 107.5 | 6.7% | -1.00 | 1.89 | 1.47 | 2.31 | — |
| — | — | 0.21 | — | +0.01 | 7.0% | 108 | 7.0% | -1.00 | 2.40 | 1.96 | 2.83 | — |
| — | — | 0.21 | — | +0.00 | 7.2% | 108.5 | 7.2% | -1.00 | 2.96 | 2.46 | 3.45 | — |
| — | — | 2.11 | — | +0.00 | 7.2% | 109 | 7.2% | -1.00 | 3.50 | 3.05 | 3.95 | — |
| — | — | 2.12 | — | +0.00 | 7.3% | 109.5 | 7.3% | -1.00 | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.41 | — | +0.00 | 7.4% | 110 | 7.4% | -1.00 | 4.50 | 4.15 | 4.85 | — |
| — | — | 2.12 | — | +0.00 | 7.5% | 110.5 | 7.5% | -1.00 | 5.05 | 4.65 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 7.7% | 111 | 7.7% | -1.00 | 5.50 | 5.15 | 5.85 | — |
| — | — | 0.21 | — | +0.00 | 7.8% | 111.5 | 7.8% | -1.00 | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.21 | — | +0.00 | 8.0% | 112 | 8.0% | -1.00 | 6.50 | 6.15 | 6.85 | — |
| — | — | 0.21 | — | +0.00 | 8.4% | 113 | 8.4% | -1.00 | 7.50 | 7.15 | 7.85 | — |
| — | — | 0.21 | — | +0.00 | 8.8% | 114 | 8.8% | -1.00 | 8.50 | 7.05 | 9.95 | — |
| — | — | 0.21 | — | +0.00 | 9.3% | 115 | 9.3% | -1.00 | 9.50 | 9.15 | 9.85 | — |
| — | — | 0.21 | — | +0.00 | 9.9% | 116 | 9.9% | -1.00 | 10.55 | 10.15 | 10.95 | — |
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.