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 | |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | — | — | — | — | — | 99 | — | — | — | — | — | — |
| — | — | — | — | — | — | 100 | — | — | — | — | — | — |
| — | — | — | — | — | — | 100.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 101 | — | — | — | — | — | — |
| — | — | — | — | — | — | 101.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 102 | — | — | — | — | — | — |
| — | — | — | — | — | — | 102.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 103 | — | — | — | — | — | — |
| — | — | — | — | — | — | 103.5 | — | — | — | — | — | — |
| — | 1.29 | 2.14 | 1.72 | +0.89 | 6.6% | 104 | 6.6% | -0.12 | — | — | 0.28 | — |
| — | — | 1.53 | — | +0.82 | 6.0% | 104.5 | 6.0% | -0.18 | — | — | 0.18 | — |
| — | 0.62 | 0.89 | 0.76 | +0.71 | 5.6% | 105 | 5.6% | -0.30 | 0.23 | 0.01 | 0.44 | — |
| — | 0.37 | 0.66 | 0.52 | +0.56 | 5.3% | 105.5 | 5.3% | -0.46 | 0.38 | 0.12 | 0.63 | — |
| — | 0.15 | 0.69 | 0.42 | +0.38 | 5.1% | 106 | 5.1% | -0.67 | 0.58 | 0.06 | 1.10 | — |
| — | — | 0.32 | — | +0.22 | 5.0% | 106.5 | 5.0% | -0.86 | 0.95 | 0.59 | 1.32 | — |
| — | — | 0.26 | — | +0.12 | 5.3% | 107 | 5.3% | -1.00 | 1.62 | 1.19 | 2.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 5.8% | 107.5 | 5.8% | -1.00 | 1.66 | 0.68 | 2.64 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 6.5% | 108 | 6.5% | -1.00 | 2.69 | 2.17 | 3.20 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 7.3% | 108.5 | 7.3% | -1.00 | 3.09 | 1.88 | 4.30 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 8.0% | 109 | 8.0% | -1.00 | 3.75 | 1.70 | 5.80 | — |
| — | 0.01 | 0.22 | 0.12 | +0.00 | 8.5% | 109.5 | 8.5% | -1.00 | 3.99 | 2.68 | 5.30 | — |
| — | — | 0.10 | — | +0.00 | 8.7% | 110 | 8.7% | -1.00 | 4.17 | 3.15 | 5.20 | — |
| — | — | 0.21 | — | +0.00 | 8.6% | 110.5 | 8.6% | -1.00 | 5.35 | 4.60 | 6.10 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 111 | 8.5% | -1.00 | 5.60 | 5.15 | 6.05 | — |
| — | — | 0.21 | — | +0.00 | 8.4% | 111.5 | 8.4% | -1.00 | 6.45 | 5.60 | 7.30 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 112 | 8.5% | -1.00 | 6.47 | 6.10 | 6.85 | — |
| — | — | 0.21 | — | +0.00 | 8.6% | 113 | 8.6% | -1.00 | 7.60 | 7.15 | 8.05 | — |
| — | — | 0.41 | — | +0.00 | 8.9% | 114 | 8.9% | -1.00 | 8.47 | 8.10 | 8.85 | — |
| — | — | 0.21 | — | +0.00 | 9.2% | 115 | 9.2% | -1.00 | 9.50 | 8.95 | 10.05 | — |
| — | — | 0.23 | — | +0.00 | 9.7% | 116 | 9.7% | -1.00 | 10.47 | 9.15 | 11.80 | — |
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.