Spot 105.49
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 10.80 | 9.70 | +1.00 | 12.2% | 96 | 12.2% | -0.00 | — | — | 2.13 | — |
| — | 7.40 | 10.05 | 8.72 | +1.00 | 11.2% | 97 | 11.2% | -0.00 | — | — | 2.13 | — |
| — | 6.55 | 9.05 | 7.80 | +1.00 | 10.3% | 98 | 10.3% | -0.01 | — | — | 2.14 | — |
| — | 5.95 | 7.55 | 6.75 | +1.00 | 9.6% | 99 | 9.6% | -0.01 | — | — | 0.24 | — |
| — | 4.90 | 6.55 | 5.72 | +0.99 | 8.9% | 100 | 8.9% | -0.02 | — | — | 0.25 | — |
| — | 4.10 | 5.55 | 4.83 | +0.98 | 8.2% | 101 | 8.2% | -0.03 | — | — | 0.26 | — |
| — | 2.83 | 5.10 | 3.96 | +0.96 | 7.6% | 102 | 7.6% | -0.06 | — | — | 2.19 | — |
| — | 1.49 | 4.15 | 2.82 | +0.92 | 6.9% | 103 | 6.9% | -0.13 | — | — | 2.24 | — |
| — | 1.03 | 3.75 | 2.39 | +0.89 | 6.5% | 103.5 | 6.5% | -0.17 | — | — | 2.29 | — |
| — | 0.58 | 3.50 | 2.04 | +0.84 | 6.1% | 104 | 6.1% | -0.23 | — | — | 2.36 | — |
| — | 1.39 | 2.26 | 1.82 | +0.78 | 5.7% | 104.5 | 5.7% | -0.31 | 0.39 | 0.01 | 0.77 | — |
| — | 0.63 | 1.48 | 1.05 | +0.70 | 5.4% | 105 | 5.4% | -0.42 | 0.49 | 0.25 | 0.73 | — |
| — | — | 1.37 | — | +0.59 | 5.2% | 105.5 | 5.2% | -0.54 | 0.64 | 0.26 | 1.02 | — |
| — | 0.20 | 0.68 | 0.44 | +0.45 | 5.2% | 106 | 5.2% | -0.67 | 1.00 | 0.61 | 1.40 | — |
| — | — | 0.69 | — | +0.32 | 5.5% | 106.5 | 5.5% | -0.78 | 1.21 | 0.45 | 1.97 | — |
| — | — | 0.36 | — | +0.21 | 5.7% | 107 | 5.7% | -0.87 | 1.83 | 0.87 | 2.79 | — |
| — | — | 0.49 | — | +0.13 | 5.9% | 107.5 | 5.9% | -0.92 | 2.21 | 0.97 | 3.45 | — |
| — | — | 2.16 | — | +0.08 | 6.1% | 108 | 6.1% | -0.95 | 2.67 | 1.69 | 3.65 | — |
| — | — | 2.15 | — | +0.05 | 6.4% | 108.5 | 6.4% | -0.97 | 3.15 | 2.40 | 3.90 | — |
| — | — | 0.43 | — | +0.04 | 6.6% | 109 | 6.6% | -0.98 | 3.74 | 2.48 | 5.00 | — |
| — | — | 2.14 | — | +0.02 | 6.8% | 109.5 | 6.8% | -0.99 | 4.17 | 3.25 | 5.10 | — |
| — | — | 2.13 | — | +0.02 | 7.0% | 110 | 7.0% | -0.99 | 4.58 | 3.75 | 5.40 | — |
| — | — | 2.13 | — | +0.01 | 7.1% | 110.5 | 7.1% | -0.99 | 5.17 | 4.25 | 6.10 | — |
| 0 | — | 2.13 | — | +0.01 | 7.3% | 111 | 7.3% | -1.00 | 5.65 | 4.65 | 6.65 | 0 |
| — | — | 0.34 | — | +0.01 | 7.4% | 111.5 | — | — | 6.15 | 4.85 | 7.45 | — |
| — | — | 0.34 | — | — | — | 112 | 7.6% | -1.00 | 6.67 | 5.75 | 7.60 | — |
| — | — | 0.34 | — | — | — | 113 | — | — | 7.67 | 6.80 | 8.55 | — |
| — | — | 2.13 | — | +0.00 | 8.4% | 114 | 8.4% | -1.00 | 8.62 | 7.30 | 9.95 | — |
| — | — | 0.53 | — | — | — | 115 | 8.8% | -1.00 | 9.65 | 8.35 | 10.95 | — |
| — | — | 0.53 | — | — | — | 116 | 9.3% | -1.00 | 10.68 | 9.85 | 11.50 | — |
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.