Spot 105.96
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 11.35 | 9.72 | — | — | 96 | — | — | — | — | 0.37 | — |
| — | 7.20 | 10.75 | 8.97 | — | — | 97 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 6.90 | 9.55 | 8.22 | — | — | 98 | — | — | 0.24 | 0.01 | 0.48 | — |
| — | 5.30 | 8.60 | 6.95 | — | — | 99 | — | — | 0.39 | 0.09 | 0.68 | — |
| — | 5.50 | 7.70 | 6.60 | +0.88 | 33.1% | 100 | 33.1% | -0.14 | 0.25 | 0.01 | 0.49 | — |
| — | 4.75 | 7.20 | 5.97 | +0.85 | 32.4% | 101 | 32.4% | -0.19 | 0.57 | 0.42 | 0.73 | — |
| — | 2.73 | 6.40 | 4.57 | +0.80 | 31.8% | 102 | 31.8% | -0.24 | 1.32 | 0.51 | 2.13 | — |
| — | 3.30 | 4.65 | 3.98 | +0.74 | 31.2% | 103 | 31.2% | -0.30 | 1.03 | 0.71 | 1.36 | — |
| — | 2.78 | 3.65 | 3.21 | +0.67 | 30.7% | 104 | 30.7% | -0.37 | 1.22 | 0.24 | 2.20 | — |
| — | 2.35 | 2.60 | 2.48 | +0.60 | 30.4% | 105 | 30.4% | -0.45 | 1.66 | 1.49 | 1.83 | — |
| — | 1.80 | 2.12 | 1.96 | +0.52 | 30.3% | 106 | 30.3% | -0.53 | 2.52 | 2.10 | 2.95 | — |
| — | 0.85 | 2.00 | 1.43 | +0.43 | 30.3% | 107 | 30.3% | -0.61 | 2.52 | 1.05 | 4.00 | — |
| — | 0.74 | 1.30 | 1.02 | +0.36 | 30.5% | 108 | 30.5% | -0.68 | 3.54 | 1.72 | 5.35 | — |
| — | 0.59 | 1.00 | 0.80 | +0.29 | 30.7% | 109 | 30.7% | -0.74 | 4.17 | 2.88 | 5.45 | — |
| — | 0.49 | 0.70 | 0.59 | +0.23 | 31.1% | 110 | 31.1% | -0.80 | 5.28 | 3.55 | 7.00 | — |
| — | 0.31 | 0.50 | 0.41 | +0.18 | 31.5% | 111 | 31.5% | -0.84 | 6.45 | 5.25 | 7.65 | — |
| — | 0.25 | 0.40 | 0.33 | +0.14 | 32.0% | 112 | 32.0% | -0.88 | 7.03 | 5.55 | 8.50 | — |
| — | — | 0.44 | — | +0.10 | 32.6% | 113 | 32.6% | -0.91 | 7.65 | 6.35 | 8.95 | — |
| — | — | 0.73 | — | +0.08 | 33.3% | 114 | 33.3% | -0.93 | 8.88 | 7.15 | 10.60 | — |
| — | 0.07 | 0.15 | 0.11 | +0.06 | 34.0% | 115 | 34.0% | -0.95 | 9.65 | 7.80 | 11.50 | — |
| — | — | 2.19 | — | +0.05 | 34.7% | 116 | 34.7% | -0.96 | 10.72 | 8.95 | 12.50 | — |
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.